Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 12.84 | 13.12 | 12.83 | 12.86 | 559,837 | -0.16(-1.23%) |
Nov 26, 2014 | 12.71 | 13.02 | 13.02 | 13.02 | 1,642,800 | +0.16(+1.28%) |
Nov 25, 2014 | 12.82 | 13.33 | 12.78 | 12.86 | 2,553,104 | +0.13(+1.06%) |
Nov 24, 2014 | 12.17 | 12.97 | 12.17 | 12.72 | 3,814,192 | +0.77(+6.44%) |
Nov 21, 2014 | 11.97 | 12.18 | 11.82 | 11.95 | 2,363,750 | +0.17(+1.44%) |
Nov 20, 2014 | 11.10 | 11.89 | 11.02 | 11.78 | 926,781 | +0.65(+5.84%) |
Nov 19, 2014 | 11.37 | 11.45 | 11.08 | 11.13 | 596,280 | -0.25(-2.20%) |
Nov 18, 2014 | 11.05 | 11.47 | 11.02 | 11.38 | 978,177 | +0.27(+2.43%) |
Nov 17, 2014 | 11.19 | 11.31 | 11.07 | 11.11 | 1,280,794 | -0.34(-2.97%) |
Nov 14, 2014 | 11.04 | 11.60 | 10.89 | 11.45 | 1,141,108 | +0.41(+3.71%) |
Nov 13, 2014 | 10.73 | 11.36 | 10.64 | 11.04 | 2,530,889 | +0.62(+5.95%) |
Nov 12, 2014 | 10.21 | 10.48 | 10.02 | 10.42 | 754,433 | +0.22(+2.16%) |
Nov 11, 2014 | 10.20 | 10.24 | 9.950 | 10.20 | 314,838 | -0.02(-0.20%) |
Nov 10, 2014 | 10.38 | 10.39 | 10.12 | 10.22 | 844,719 | -0.01(-0.10%) |
Nov 07, 2014 | 10.34 | 10.48 | 10.11 | 10.23 | 463,503 | -0.09(-0.87%) |
Nov 06, 2014 | 10.10 | 10.36 | 10.09 | 10.32 | 596,128 | +0.17(+1.67%) |
Nov 05, 2014 | 10.05 | 10.39 | 9.860 | 10.15 | 939,904 | +0.15(+1.50%) |
Nov 04, 2014 | 10.00 | 10.18 | 9.870 | 10.00 | 587,691 | -0.03(-0.30%) |
Nov 03, 2014 | 9.790 | 10.22 | 9.780 | 10.03 | 685,188 | +0.23(+2.35%) |
Oct 31, 2014 | 9.850 | 10.06 | 9.735 | 9.800 | 361,825 | +0.20(+2.08%) |
Oct 30, 2014 | 9.810 | 9.860 | 9.480 | 9.600 | 635,632 | -0.31(-3.13%) |
Oct 29, 2014 | 9.480 | 10.06 | 9.420 | 9.910 | 1,101,815 | +0.55(+5.88%) |
Oct 28, 2014 | 9.050 | 9.432 | 9.000 | 9.360 | 704,931 | +0.30(+3.31%) |
Oct 27, 2014 | 9.130 | 8.860 | 8.980 | 9.060 | 608,247 | +0.20(+2.26%) |
Oct 24, 2014 | 9.020 | 9.100 | 8.820 | 8.860 | 217,097 | -0.17(-1.88%) |
Oct 23, 2014 | 9.000 | 9.180 | 8.900 | 9.030 | 579,094 | +0.14(+1.57%) |
Oct 22, 2014 | 9.210 | 9.320 | 8.880 | 8.890 | 868,890 | -0.36(-3.89%) |
Oct 21, 2014 | 9.130 | 9.300 | 9.040 | 9.250 | 478,364 | +0.19(+2.10%) |
Oct 20, 2014 | 8.960 | 9.150 | 8.920 | 9.060 | 265,988 | -0.07(-0.77%) |
Oct 17, 2014 | 9.340 | 9.500 | 8.990 | 9.130 | 599,964 | -0.05(-0.54%) |
Oct 16, 2014 | 8.770 | 9.320 | 8.700 | 9.180 | 331,426 | +0.07(+0.77%) |
Oct 15, 2014 | 8.700 | 9.210 | 8.650 | 9.110 | 483,421 | +0.12(+1.33%) |
Oct 14, 2014 | 8.930 | 9.250 | 8.820 | 8.990 | 708,122 | +0.15(+1.70%) |
Oct 13, 2014 | 9.060 | 9.120 | 8.700 | 8.840 | 931,245 | -0.23(-2.54%) |
Oct 10, 2014 | 9.400 | 9.450 | 8.960 | 9.070 | 1,122,315 | -0.42(-4.43%) |
Oct 09, 2014 | 9.700 | 9.790 | 9.470 | 9.490 | 393,955 | -0.36(-3.65%) |
Oct 08, 2014 | 9.570 | 9.850 | 9.410 | 9.850 | 592,337 | +0.27(+2.82%) |
Oct 07, 2014 | 9.980 | 10.02 | 9.550 | 9.580 | 459,833 | -0.33(-3.33%) |
Oct 06, 2014 | 10.46 | 10.51 | 9.810 | 9.910 | 1,380,376 | -0.20(-1.98%) |
Oct 03, 2014 | 9.860 | 10.32 | 9.830 | 10.11 | 892,197 | +0.40(+4.12%) |
Oct 02, 2014 | 9.790 | 9.810 | 9.240 | 9.710 | 962,414 | -0.02(-0.21%) |
Oct 01, 2014 | 10.23 | 10.29 | 9.650 | 9.730 | 1,039,148 | -0.44(-4.33%) |
Sep 30, 2014 | 10.42 | 10.42 | 10.14 | 10.17 | 382,945 | -0.21(-2.02%) |
Sep 29, 2014 | 10.30 | 10.59 | 10.19 | 10.38 | 911,610 | +0.13(+1.27%) |
Sep 26, 2014 | 10.17 | 10.29 | 10.13 | 10.25 | 216,199 | +0.14(+1.38%) |
Sep 25, 2014 | 10.40 | 10.45 | 10.01 | 10.11 | 599,642 | -0.34(-3.25%) |
Sep 24, 2014 | 10.48 | 10.63 | 10.34 | 10.45 | 177,076 | -0.03(-0.29%) |
Sep 23, 2014 | 10.52 | 10.69 | 10.45 | 10.48 | 218,636 | +0.00(+0.00%) |
Sep 22, 2014 | 10.85 | 10.85 | 10.41 | 10.48 | 590,142 | -0.49(-4.47%) |
Sep 19, 2014 | 11.20 | 11.24 | 10.80 | 10.97 | 531,722 | -0.23(-2.05%) |
Sep 18, 2014 | 11.23 | 11.41 | 11.14 | 11.20 | 417,374 | +0.06(+0.54%) |
Sep 17, 2014 | 11.15 | 11.35 | 11.08 | 11.14 | 478,120 | +0.09(+0.81%) |
Sep 16, 2014 | 10.74 | 11.14 | 10.70 | 11.05 | 960,192 | +0.27(+2.50%) |
Sep 15, 2014 | 11.32 | 11.32 | 10.65 | 10.78 | 626,054 | -0.51(-4.52%) |
Sep 12, 2014 | 11.60 | 11.73 | 11.26 | 11.29 | 414,879 | -0.24(-2.08%) |
Sep 11, 2014 | 11.36 | 11.69 | 11.35 | 11.53 | 483,965 | +0.14(+1.23%) |
Sep 10, 2014 | 11.58 | 11.65 | 11.25 | 11.39 | 1,352,401 | -0.30(-2.57%) |
Sep 09, 2014 | 11.90 | 11.93 | 11.58 | 11.69 | 777,456 | -0.34(-2.83%) |
Sep 08, 2014 | 11.78 | 12.07 | 11.73 | 12.03 | 1,519,378 | +0.11(+0.92%) |
Sep 05, 2014 | 11.54 | 12.26 | 11.54 | 11.92 | 1,603,928 | +0.26(+2.23%) |
Sep 04, 2014 | 11.57 | 11.81 | 11.38 | 11.66 | 921,593 | +0.17(+1.48%) |
Sep 03, 2014 | 11.56 | 11.62 | 10.92 | 11.49 | 1,081,690 | +0.02(+0.17%) |