Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 10.67 | 10.74 | 10.43 | 10.43 | 37,645 | -0.18(-1.70%) |
Nov 26, 2014 | 10.60 | 10.61 | 10.61 | 10.61 | 80,900 | -0.01(-0.09%) |
Nov 25, 2014 | 10.58 | 10.72 | 10.46 | 10.62 | 72,859 | +0.02(+0.19%) |
Nov 24, 2014 | 10.55 | 10.77 | 10.51 | 10.60 | 24,383 | +0.04(+0.38%) |
Nov 21, 2014 | 10.58 | 10.71 | 10.40 | 10.56 | 64,186 | +0.08(+0.76%) |
Nov 20, 2014 | 10.17 | 10.48 | 10.13 | 10.48 | 52,136 | +0.27(+2.64%) |
Nov 19, 2014 | 10.28 | 10.49 | 10.14 | 10.21 | 58,577 | -0.16(-1.54%) |
Nov 18, 2014 | 10.31 | 10.40 | 9.880 | 10.37 | 150,905 | +0.05(+0.48%) |
Nov 17, 2014 | 10.28 | 10.49 | 10.22 | 10.32 | 123,497 | +0.07(+0.68%) |
Nov 14, 2014 | 10.81 | 10.81 | 10.17 | 10.25 | 62,351 | -0.38(-3.57%) |
Nov 13, 2014 | 11.77 | 11.77 | 10.36 | 10.63 | 293,022 | +0.58(+5.77%) |
Nov 12, 2014 | 9.900 | 10.19 | 9.830 | 10.05 | 120,464 | +0.12(+1.21%) |
Nov 11, 2014 | 10.00 | 10.03 | 9.759 | 9.930 | 216,841 | -0.10(-1.00%) |
Nov 10, 2014 | 10.11 | 10.24 | 9.970 | 10.03 | 76,094 | -0.06(-0.59%) |
Nov 07, 2014 | 10.12 | 10.27 | 9.900 | 10.09 | 30,073 | -0.08(-0.79%) |
Nov 06, 2014 | 9.920 | 10.40 | 9.920 | 10.17 | 51,337 | +0.22(+2.21%) |
Nov 05, 2014 | 9.950 | 10.26 | 9.800 | 9.950 | 86,508 | -0.05(-0.50%) |
Nov 04, 2014 | 10.00 | 10.18 | 9.860 | 10.00 | 27,228 | +0.00(+0.00%) |
Nov 03, 2014 | 10.20 | 10.44 | 9.980 | 10.00 | 58,697 | -0.14(-1.38%) |
Oct 31, 2014 | 10.08 | 10.28 | 9.920 | 10.14 | 63,587 | +0.20(+2.01%) |
Oct 30, 2014 | 9.970 | 10.20 | 9.860 | 9.940 | 38,104 | -0.02(-0.20%) |
Oct 29, 2014 | 10.18 | 10.18 | 9.880 | 9.960 | 113,381 | -0.25(-2.45%) |
Oct 28, 2014 | 10.15 | 10.54 | 10.00 | 10.21 | 96,243 | +0.07(+0.69%) |
Oct 27, 2014 | 10.06 | 10.26 | 10.07 | 10.14 | 105,517 | +0.07(+0.70%) |
Oct 24, 2014 | 10.11 | 10.18 | 10.00 | 10.07 | 42,125 | -0.02(-0.20%) |
Oct 23, 2014 | 10.22 | 10.22 | 10.00 | 10.09 | 53,961 | -0.08(-0.79%) |
Oct 22, 2014 | 10.27 | 10.28 | 10.00 | 10.17 | 65,409 | -0.05(-0.49%) |
Oct 21, 2014 | 10.37 | 10.59 | 10.12 | 10.22 | 55,042 | -0.09(-0.87%) |
Oct 20, 2014 | 10.40 | 10.86 | 10.20 | 10.31 | 74,943 | -0.08(-0.77%) |
Oct 17, 2014 | 11.00 | 11.00 | 10.34 | 10.39 | 80,820 | -0.58(-5.29%) |
Oct 16, 2014 | 10.32 | 11.11 | 10.32 | 10.97 | 74,475 | +0.48(+4.58%) |
Oct 15, 2014 | 10.87 | 10.92 | 10.13 | 10.49 | 136,727 | -0.50(-4.55%) |
Oct 14, 2014 | 11.17 | 11.17 | 10.81 | 10.99 | 64,272 | -0.04(-0.36%) |
Oct 13, 2014 | 10.92 | 11.10 | 10.59 | 11.03 | 60,013 | +0.09(+0.82%) |
Oct 10, 2014 | 10.97 | 11.22 | 10.77 | 10.94 | 58,475 | -0.08(-0.73%) |
Oct 09, 2014 | 11.21 | 11.22 | 10.87 | 11.02 | 89,444 | +0.02(+0.18%) |
Oct 08, 2014 | 10.95 | 11.10 | 10.61 | 11.00 | 123,576 | +0.09(+0.82%) |
Oct 07, 2014 | 11.29 | 11.35 | 10.90 | 10.91 | 72,822 | -0.44(-3.88%) |
Oct 06, 2014 | 11.40 | 11.63 | 11.15 | 11.35 | 56,399 | -0.06(-0.53%) |
Oct 03, 2014 | 11.28 | 11.63 | 11.18 | 11.41 | 74,279 | +0.26(+2.33%) |
Oct 02, 2014 | 11.18 | 11.42 | 11.02 | 11.15 | 69,417 | +0.03(+0.27%) |
Oct 01, 2014 | 11.65 | 11.67 | 11.05 | 11.12 | 156,829 | -0.53(-4.55%) |
Sep 30, 2014 | 12.00 | 12.00 | 11.55 | 11.65 | 1,106,723 | -0.31(-2.59%) |
Sep 29, 2014 | 11.85 | 12.02 | 11.48 | 11.96 | 139,871 | +0.13(+1.10%) |
Sep 26, 2014 | 12.08 | 12.08 | 11.68 | 11.83 | 102,865 | -0.17(-1.42%) |
Sep 25, 2014 | 11.74 | 12.18 | 11.52 | 12.00 | 106,897 | +0.00(+0.00%) |
Sep 24, 2014 | 11.46 | 12.05 | 11.31 | 12.00 | 105,112 | +0.51(+4.44%) |
Sep 23, 2014 | 10.95 | 11.65 | 10.86 | 11.49 | 66,642 | +0.54(+4.93%) |
Sep 22, 2014 | 11.32 | 11.43 | 10.51 | 10.95 | 106,104 | -0.33(-2.93%) |
Sep 19, 2014 | 12.14 | 12.14 | 11.00 | 11.28 | 291,050 | -0.68(-5.69%) |
Sep 18, 2014 | 12.20 | 12.20 | 11.82 | 11.96 | 51,362 | -0.03(-0.25%) |
Sep 17, 2014 | 12.20 | 12.29 | 11.99 | 11.99 | 71,271 | -0.19(-1.56%) |
Sep 16, 2014 | 12.31 | 12.43 | 12.00 | 12.18 | 182,281 | -0.01(-0.08%) |
Sep 15, 2014 | 12.00 | 12.50 | 11.95 | 12.19 | 110,219 | +0.28(+2.35%) |
Sep 12, 2014 | 12.00 | 12.25 | 11.87 | 11.91 | 75,353 | -0.23(-1.89%) |
Sep 11, 2014 | 12.49 | 12.49 | 12.00 | 12.14 | 79,596 | -0.09(-0.74%) |
Sep 10, 2014 | 11.86 | 12.52 | 11.86 | 12.23 | 198,676 | +0.26(+2.17%) |
Sep 09, 2014 | 11.81 | 12.10 | 11.81 | 11.97 | 50,760 | +0.06(+0.50%) |
Sep 08, 2014 | 11.94 | 12.10 | 11.80 | 11.91 | 85,638 | -0.01(-0.08%) |
Sep 05, 2014 | 11.81 | 12.00 | 11.57 | 11.92 | 151,962 | +0.06(+0.51%) |
Sep 04, 2014 | 12.00 | 12.00 | 11.81 | 11.86 | 75,949 | -0.13(-1.08%) |
Sep 03, 2014 | 12.00 | 12.00 | 11.82 | 11.99 | 57,226 | -0.01(-0.08%) |
Sep 02, 2014 | 12.11 | 12.25 | 11.81 | 12.00 | 115,374 | -0.09(-0.74%) |
Aug 29, 2014 | 11.55 | 12.09 | 12.09 | 12.09 | 155,000 | +0.51(+4.40%) |
Aug 28, 2014 | 11.41 | 11.72 | 11.39 | 11.58 | 50,637 | +0.22(+1.94%) |
Aug 27, 2014 | 11.50 | 11.90 | 11.33 | 11.36 | 107,785 | -0.14(-1.22%) |
Aug 26, 2014 | 11.56 | 12.04 | 11.52 | 11.50 | 154,749 | +0.04(+0.35%) |
Aug 25, 2014 | 10.15 | 11.69 | 10.06 | 11.46 | 183,506 | +1.34(+13.24%) |
Aug 22, 2014 | 10.00 | 10.36 | 10.00 | 10.12 | 64,349 | +0.05(+0.50%) |
Aug 21, 2014 | 10.03 | 10.15 | 9.844 | 10.07 | 41,518 | -0.01(-0.10%) |
Aug 20, 2014 | 10.05 | 10.30 | 9.800 | 10.08 | 64,044 | +0.07(+0.70%) |
Aug 19, 2014 | 9.960 | 10.05 | 9.760 | 10.01 | 101,211 | -0.01(-0.10%) |
Aug 18, 2014 | 10.14 | 10.16 | 9.950 | 10.02 | 42,739 | -0.13(-1.28%) |
Aug 15, 2014 | 10.37 | 10.40 | 10.09 | 10.15 | 158,962 | +0.02(+0.20%) |
Aug 14, 2014 | 10.15 | 10.24 | 10.04 | 10.13 | 47,892 | -0.02(-0.20%) |
Aug 13, 2014 | 9.800 | 10.15 | 9.600 | 10.15 | 197,810 | -0.05(-0.49%) |
Aug 12, 2014 | 10.11 | 10.30 | 9.800 | 10.20 | 92,726 | +0.20(+2.00%) |
Aug 11, 2014 | 10.03 | 10.54 | 9.990 | 10.00 | 191,139 | +0.00(+0.00%) |
Aug 08, 2014 | 9.450 | 10.40 | 9.450 | 10.00 | 194,824 | +0.55(+5.82%) |
Aug 07, 2014 | 9.680 | 9.680 | 9.049 | 9.450 | 165,280 | +0.01(+0.11%) |
Aug 06, 2014 | 9.370 | 9.750 | 9.020 | 9.440 | 210,897 | +0.69(+7.89%) |
Aug 05, 2014 | 8.750 | 8.927 | 8.710 | 8.750 | 38,595 | -0.08(-0.91%) |
Aug 04, 2014 | 8.970 | 9.148 | 8.770 | 8.830 | 24,405 | -0.01(-0.11%) |
Aug 01, 2014 | 8.840 | 9.390 | 8.760 | 8.840 | 38,302 | -0.04(-0.45%) |
Jul 31, 2014 | 8.920 | 9.200 | 8.760 | 8.880 | 30,175 | -0.16(-1.77%) |
Jul 30, 2014 | 9.110 | 9.500 | 8.920 | 9.040 | 83,609 | -0.08(-0.88%) |
Jul 29, 2014 | 9.040 | 9.260 | 8.920 | 9.120 | 82,988 | +0.15(+1.67%) |
Jul 28, 2014 | 9.050 | 9.086 | 8.900 | 8.970 | 46,172 | -0.01(-0.11%) |
Jul 25, 2014 | 9.050 | 9.230 | 8.920 | 8.980 | 131,859 | -0.24(-2.60%) |
Jul 24, 2014 | 9.200 | 9.940 | 9.050 | 9.220 | 116,461 | +0.08(+0.88%) |
Jul 23, 2014 | 9.350 | 9.620 | 9.050 | 9.140 | 112,137 | -0.36(-3.79%) |
Jul 22, 2014 | 9.110 | 10.10 | 9.110 | 9.500 | 264,099 | +0.15(+1.60%) |
Jul 21, 2014 | 9.700 | 9.745 | 9.020 | 9.350 | 105,663 | -0.20(-2.09%) |
Jul 18, 2014 | 9.500 | 9.740 | 9.250 | 9.550 | 95,656 | -0.03(-0.31%) |
Jul 17, 2014 | 9.450 | 9.920 | 9.220 | 9.580 | 31,567 | -0.07(-0.73%) |
Jul 16, 2014 | 9.520 | 9.950 | 9.500 | 9.650 | 216,110 | +0.16(+1.69%) |
Jul 15, 2014 | 9.680 | 9.950 | 9.380 | 9.490 | 170,108 | -0.34(-3.46%) |
Jul 14, 2014 | 9.240 | 10.00 | 9.240 | 9.830 | 75,881 | +0.54(+5.81%) |
Jul 11, 2014 | 8.600 | 9.330 | 8.600 | 9.290 | 79,666 | +0.60(+6.90%) |
Jul 10, 2014 | 8.640 | 9.040 | 8.500 | 8.690 | 88,287 | -0.36(-3.98%) |
Jul 09, 2014 | 9.000 | 9.150 | 8.720 | 9.050 | 25,119 | +0.05(+0.56%) |
Jul 08, 2014 | 8.600 | 9.020 | 8.450 | 9.000 | 96,134 | +0.25(+2.86%) |
Jul 07, 2014 | 9.100 | 9.100 | 8.450 | 8.750 | 102,852 | -0.32(-3.53%) |
Jul 03, 2014 | 8.980 | 9.070 | 9.070 | 9.070 | 29,300 | -0.07(-0.77%) |
Jul 02, 2014 | 9.750 | 9.770 | 8.320 | 9.140 | 618,215 | -0.61(-6.26%) |
Jul 01, 2014 | 9.900 | 10.39 | 9.490 | 9.750 | 204,757 | -0.26(-2.60%) |
Jun 30, 2014 | 10.00 | 10.96 | 9.750 | 10.01 | 183,753 | -0.49(-4.67%) |
Jun 27, 2014 | 10.25 | 10.68 | 9.960 | 10.50 | 395,551 | +0.49(+4.90%) |
Jun 26, 2014 | 9.000 | 11.07 | 8.800 | 10.01 | 1,412,810 | +1.26(+14.40%) |