Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 9.991 | 10.16 | 9.835 | 9.873 | 108,591 | -0.27(-2.65%) |
Nov 26, 2014 | 10.09 | 10.14 | 10.14 | 10.14 | 119,631 | +0.08(+0.80%) |
Nov 25, 2014 | 10.22 | 10.38 | 10.01 | 10.06 | 88,521 | -0.11(-1.11%) |
Nov 24, 2014 | 10.27 | 10.38 | 10.07 | 10.17 | 98,019 | -0.12(-1.20%) |
Nov 21, 2014 | 10.81 | 10.98 | 10.26 | 10.30 | 165,081 | -0.37(-3.43%) |
Nov 20, 2014 | 9.701 | 10.74 | 9.701 | 10.66 | 318,701 | +0.93(+9.57%) |
Nov 19, 2014 | 9.841 | 9.857 | 9.598 | 9.733 | 96,026 | -0.11(-1.09%) |
Nov 18, 2014 | 10.03 | 10.05 | 9.803 | 9.841 | 113,248 | -0.10(-0.98%) |
Nov 17, 2014 | 10.12 | 10.14 | 9.894 | 9.937 | 113,300 | -0.20(-1.96%) |
Nov 14, 2014 | 10.19 | 10.22 | 10.07 | 10.14 | 90,258 | -0.02(-0.21%) |
Nov 13, 2014 | 10.55 | 10.65 | 10.09 | 10.16 | 178,309 | -0.52(-4.89%) |
Nov 12, 2014 | 10.33 | 10.74 | 10.32 | 10.68 | 134,376 | +0.34(+3.28%) |
Nov 11, 2014 | 9.733 | 10.39 | 9.690 | 10.34 | 185,608 | +0.66(+6.78%) |
Nov 10, 2014 | 9.593 | 9.722 | 9.512 | 9.684 | 140,652 | +0.13(+1.35%) |
Nov 07, 2014 | 9.970 | 9.970 | 9.464 | 9.555 | 168,469 | -0.49(-4.88%) |
Nov 06, 2014 | 10.21 | 10.21 | 9.964 | 10.05 | 100,376 | -0.08(-0.74%) |
Nov 05, 2014 | 10.12 | 10.23 | 9.948 | 10.12 | 113,723 | +0.04(+0.43%) |
Nov 04, 2014 | 9.921 | 10.09 | 9.851 | 10.08 | 120,205 | +0.08(+0.81%) |
Nov 03, 2014 | 10.29 | 10.29 | 9.943 | 9.997 | 123,651 | -0.24(-2.37%) |
Oct 31, 2014 | 10.03 | 10.36 | 9.997 | 10.24 | 226,723 | +0.44(+4.51%) |
Oct 30, 2014 | 9.512 | 9.927 | 9.512 | 9.797 | 155,553 | +0.20(+2.08%) |
Oct 29, 2014 | 9.571 | 9.647 | 9.507 | 9.598 | 167,931 | +0.05(+0.51%) |
Oct 28, 2014 | 9.275 | 9.550 | 9.238 | 9.550 | 280,876 | +0.37(+4.05%) |
Oct 27, 2014 | 9.243 | 9.286 | 9.286 | 9.178 | 65,850 | -0.11(-1.16%) |
Oct 24, 2014 | 9.248 | 9.313 | 9.125 | 9.286 | 95,155 | +0.08(+0.82%) |
Oct 23, 2014 | 9.394 | 9.448 | 9.195 | 9.211 | 237,614 | -0.09(-0.98%) |
Oct 22, 2014 | 9.507 | 9.507 | 9.281 | 9.302 | 107,372 | -0.17(-1.82%) |
Oct 21, 2014 | 9.501 | 9.512 | 9.270 | 9.474 | 132,693 | +0.03(+0.28%) |
Oct 20, 2014 | 9.302 | 9.501 | 9.302 | 9.448 | 110,071 | +0.11(+1.21%) |
Oct 17, 2014 | 9.657 | 9.657 | 9.313 | 9.335 | 159,428 | -0.17(-1.81%) |
Oct 16, 2014 | 9.184 | 9.644 | 9.184 | 9.507 | 233,444 | +0.20(+2.20%) |
Oct 15, 2014 | 9.028 | 9.388 | 9.028 | 9.302 | 266,645 | +0.16(+1.71%) |
Oct 14, 2014 | 9.162 | 9.361 | 9.092 | 9.146 | 178,099 | +0.12(+1.37%) |
Oct 13, 2014 | 9.151 | 9.151 | 8.979 | 9.022 | 204,262 | -0.06(-0.71%) |
Oct 10, 2014 | 9.060 | 9.275 | 9.060 | 9.087 | 141,716 | -0.11(-1.23%) |
Oct 09, 2014 | 9.426 | 9.431 | 9.017 | 9.200 | 182,825 | -0.26(-2.79%) |
Oct 08, 2014 | 9.421 | 9.771 | 9.248 | 9.464 | 222,972 | +0.01(+0.06%) |
Oct 07, 2014 | 9.507 | 9.631 | 9.426 | 9.458 | 127,540 | -0.12(-1.29%) |
Oct 06, 2014 | 9.760 | 9.784 | 9.539 | 9.582 | 100,945 | -0.12(-1.28%) |
Oct 03, 2014 | 9.975 | 9.975 | 9.690 | 9.706 | 88,502 | -0.12(-1.21%) |
Oct 02, 2014 | 9.754 | 9.889 | 9.727 | 9.824 | 68,319 | +0.07(+0.72%) |
Oct 01, 2014 | 9.932 | 9.932 | 9.507 | 9.754 | 156,538 | -0.16(-1.58%) |
Sep 30, 2014 | 10.22 | 10.23 | 9.894 | 9.911 | 121,795 | -0.31(-3.00%) |
Sep 29, 2014 | 10.14 | 10.26 | 10.04 | 10.22 | 69,798 | -0.05(-0.52%) |
Sep 26, 2014 | 10.01 | 10.30 | 10.01 | 10.27 | 109,295 | +0.23(+2.25%) |
Sep 25, 2014 | 10.32 | 10.42 | 9.991 | 10.05 | 93,648 | -0.29(-2.81%) |
Sep 24, 2014 | 10.45 | 10.45 | 10.20 | 10.34 | 70,521 | -0.08(-0.77%) |
Sep 23, 2014 | 10.40 | 10.50 | 10.39 | 10.42 | 101,647 | -0.05(-0.51%) |
Sep 22, 2014 | 10.42 | 10.60 | 10.35 | 10.47 | 87,568 | -0.05(-0.46%) |
Sep 19, 2014 | 10.56 | 10.75 | 10.34 | 10.52 | 190,269 | -0.02(-0.15%) |
Sep 18, 2014 | 10.54 | 10.60 | 10.50 | 10.54 | 77,975 | +0.08(+0.72%) |
Sep 17, 2014 | 10.57 | 10.65 | 10.41 | 10.46 | 60,404 | -0.08(-0.72%) |
Sep 16, 2014 | 10.46 | 10.60 | 10.33 | 10.54 | 111,347 | +0.04(+0.41%) |
Sep 15, 2014 | 10.67 | 10.67 | 10.45 | 10.49 | 85,809 | -0.23(-2.16%) |
Sep 12, 2014 | 11.06 | 11.18 | 10.54 | 10.72 | 100,913 | -0.31(-2.78%) |
Sep 11, 2014 | 10.91 | 11.11 | 10.82 | 11.03 | 95,123 | +0.08(+0.74%) |
Sep 10, 2014 | 10.99 | 11.06 | 10.88 | 10.95 | 71,234 | -0.01(-0.05%) |
Sep 09, 2014 | 11.44 | 11.55 | 10.91 | 10.95 | 78,385 | -0.50(-4.40%) |
Sep 08, 2014 | 11.42 | 11.54 | 11.36 | 11.46 | 82,716 | +0.00(+0.00%) |
Sep 05, 2014 | 11.30 | 11.50 | 11.30 | 11.46 | 93,028 | +0.15(+1.33%) |
Sep 04, 2014 | 11.49 | 11.52 | 11.29 | 11.31 | 65,190 | -0.12(-1.03%) |
Sep 03, 2014 | 11.64 | 11.64 | 11.36 | 11.43 | 126,414 | -0.17(-1.43%) |