Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 14.10 | 15.35 | 14.10 | 15.05 | 127,461 | +0.23(+1.55%) |
Nov 26, 2014 | 12.51 | 14.82 | 14.82 | 14.82 | 195,800 | +2.32(+18.56%) |
Nov 25, 2014 | 12.20 | 12.50 | 12.07 | 12.50 | 50,060 | +0.32(+2.67%) |
Nov 24, 2014 | 11.94 | 12.38 | 11.92 | 12.18 | 12,016 | +0.18(+1.46%) |
Nov 21, 2014 | 12.00 | 12.07 | 11.94 | 12.00 | 7,576 | +0.00(+0.00%) |
Nov 20, 2014 | 11.80 | 12.24 | 11.74 | 12.00 | 29,694 | +0.20(+1.69%) |
Nov 19, 2014 | 11.98 | 12.60 | 11.62 | 11.80 | 20,770 | -0.80(-6.35%) |
Nov 18, 2014 | 11.57 | 12.60 | 11.36 | 12.60 | 38,753 | +0.87(+7.42%) |
Nov 17, 2014 | 11.28 | 11.73 | 11.21 | 11.73 | 18,680 | +0.33(+2.89%) |
Nov 14, 2014 | 11.00 | 11.40 | 10.85 | 11.40 | 48,157 | +0.70(+6.54%) |
Nov 13, 2014 | 10.70 | 10.74 | 10.45 | 10.70 | 17,624 | +0.00(+0.00%) |
Nov 12, 2014 | 10.15 | 10.70 | 9.800 | 10.70 | 38,382 | +0.50(+4.90%) |
Nov 11, 2014 | 10.50 | 10.53 | 9.700 | 10.20 | 22,908 | -0.34(-3.23%) |
Nov 10, 2014 | 10.45 | 10.92 | 10.04 | 10.54 | 24,398 | +0.09(+0.86%) |
Nov 07, 2014 | 10.02 | 10.49 | 9.690 | 10.45 | 13,378 | +0.40(+3.98%) |
Nov 06, 2014 | 9.970 | 10.49 | 9.740 | 10.05 | 13,709 | +0.01(+0.10%) |
Nov 05, 2014 | 10.40 | 10.64 | 10.02 | 10.04 | 22,544 | -0.35(-3.37%) |
Nov 04, 2014 | 10.67 | 10.67 | 10.28 | 10.39 | 15,499 | -0.28(-2.62%) |
Nov 03, 2014 | 11.17 | 11.18 | 10.65 | 10.67 | 18,199 | -0.69(-6.07%) |
Oct 31, 2014 | 11.00 | 11.49 | 10.51 | 11.36 | 24,909 | +0.41(+3.74%) |
Oct 30, 2014 | 10.77 | 11.20 | 10.61 | 10.95 | 8,847 | +0.30(+2.82%) |
Oct 29, 2014 | 11.00 | 11.00 | 10.54 | 10.65 | 12,705 | -0.48(-4.31%) |
Oct 28, 2014 | 11.38 | 11.49 | 10.74 | 11.13 | 28,920 | -0.46(-3.97%) |
Oct 27, 2014 | 11.66 | 11.68 | 10.87 | 11.59 | 25,723 | -0.09(-0.77%) |
Oct 24, 2014 | 11.27 | 11.75 | 11.12 | 11.68 | 10,961 | +0.18(+1.57%) |
Oct 23, 2014 | 10.07 | 11.50 | 10.00 | 11.50 | 22,859 | +1.44(+14.31%) |
Oct 22, 2014 | 10.00 | 10.09 | 9.900 | 10.06 | 16,100 | +0.08(+0.80%) |
Oct 21, 2014 | 9.850 | 10.00 | 9.810 | 9.980 | 12,084 | +0.08(+0.81%) |
Oct 20, 2014 | 9.680 | 9.900 | 9.680 | 9.900 | 2,325 | +0.09(+0.92%) |
Oct 17, 2014 | 9.700 | 9.877 | 9.700 | 9.810 | 42,896 | +0.15(+1.55%) |
Oct 16, 2014 | 9.510 | 9.730 | 9.510 | 9.660 | 12,106 | +0.03(+0.31%) |
Oct 15, 2014 | 9.750 | 9.800 | 9.550 | 9.630 | 28,082 | -0.17(-1.73%) |
Oct 14, 2014 | 9.760 | 9.867 | 9.660 | 9.800 | 57,142 | +0.11(+1.14%) |
Oct 13, 2014 | 9.800 | 10.00 | 9.622 | 9.690 | 43,573 | -0.20(-2.02%) |
Oct 10, 2014 | 9.600 | 10.00 | 9.600 | 9.890 | 17,680 | +0.23(+2.38%) |
Oct 09, 2014 | 9.870 | 9.870 | 9.570 | 9.660 | 7,510 | -0.33(-3.30%) |
Oct 08, 2014 | 9.830 | 10.10 | 9.780 | 9.990 | 9,492 | +0.09(+0.91%) |
Oct 07, 2014 | 10.00 | 10.09 | 9.890 | 9.900 | 25,432 | +0.05(+0.51%) |
Oct 06, 2014 | 10.03 | 10.03 | 9.570 | 9.850 | 14,719 | -0.15(-1.50%) |
Oct 03, 2014 | 9.940 | 10.10 | 9.930 | 10.00 | 8,279 | +0.16(+1.63%) |
Oct 02, 2014 | 9.580 | 9.990 | 9.500 | 9.840 | 26,554 | +0.11(+1.13%) |
Oct 01, 2014 | 9.170 | 9.840 | 9.170 | 9.730 | 38,866 | +0.48(+5.19%) |
Sep 30, 2014 | 9.020 | 9.250 | 9.020 | 9.250 | 13,786 | +0.09(+0.98%) |
Sep 29, 2014 | 9.000 | 9.190 | 9.000 | 9.160 | 11,653 | +0.05(+0.55%) |
Sep 26, 2014 | 9.210 | 9.420 | 9.050 | 9.110 | 8,574 | -0.12(-1.30%) |
Sep 25, 2014 | 9.440 | 9.440 | 9.120 | 9.230 | 6,584 | -0.18(-1.91%) |
Sep 24, 2014 | 9.210 | 9.590 | 9.060 | 9.410 | 13,002 | +0.18(+1.95%) |
Sep 23, 2014 | 9.440 | 9.690 | 9.230 | 9.230 | 13,146 | -0.39(-4.05%) |
Sep 22, 2014 | 9.690 | 9.730 | 9.440 | 9.620 | 13,278 | -0.17(-1.74%) |
Sep 19, 2014 | 9.830 | 9.840 | 9.600 | 9.790 | 9,286 | -0.04(-0.41%) |
Sep 18, 2014 | 9.730 | 9.870 | 9.570 | 9.830 | 17,164 | +0.07(+0.72%) |
Sep 17, 2014 | 9.640 | 9.900 | 9.560 | 9.760 | 10,337 | +0.06(+0.62%) |
Sep 16, 2014 | 9.790 | 9.990 | 9.530 | 9.700 | 11,948 | -0.30(-3.00%) |
Sep 15, 2014 | 9.920 | 10.00 | 9.500 | 10.00 | 32,205 | +0.00(+0.00%) |
Sep 12, 2014 | 10.34 | 10.46 | 9.800 | 10.00 | 45,673 | -0.37(-3.57%) |
Sep 11, 2014 | 10.60 | 10.98 | 10.21 | 10.37 | 43,932 | -0.46(-4.25%) |
Sep 10, 2014 | 10.88 | 10.88 | 10.30 | 10.83 | 10,888 | -0.08(-0.73%) |
Sep 09, 2014 | 10.51 | 11.00 | 10.24 | 10.91 | 90,886 | +0.45(+4.30%) |
Sep 08, 2014 | 11.00 | 11.22 | 10.33 | 10.46 | 109,399 | -0.74(-6.61%) |
Sep 05, 2014 | 10.91 | 11.28 | 10.90 | 11.20 | 30,897 | +0.10(+0.90%) |
Sep 04, 2014 | 11.01 | 11.24 | 11.01 | 11.10 | 29,850 | -0.04(-0.36%) |
Sep 03, 2014 | 11.17 | 11.22 | 11.00 | 11.14 | 41,259 | -0.04(-0.36%) |