Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 10.94 | 11.10 | 10.94 | 11.06 | 6,241 | +0.14(+1.24%) |
Nov 26, 2014 | 11.02 | 10.93 | 10.93 | 10.93 | 9,600 | -0.09(-0.85%) |
Nov 25, 2014 | 10.99 | 11.03 | 10.97 | 11.02 | 4,249 | -0.02(-0.18%) |
Nov 24, 2014 | 11.03 | 11.04 | 10.97 | 11.04 | 8,208 | +0.03(+0.30%) |
Nov 21, 2014 | 11.05 | 11.05 | 10.78 | 11.01 | 6,673 | +0.00(+0.00%) |
Nov 20, 2014 | 10.87 | 11.07 | 10.87 | 11.01 | 14,128 | +0.12(+1.10%) |
Nov 19, 2014 | 11.09 | 11.09 | 10.80 | 10.89 | 22,084 | -0.11(-1.03%) |
Nov 18, 2014 | 10.91 | 11.10 | 10.91 | 11.00 | 26,760 | +0.12(+1.10%) |
Nov 17, 2014 | 10.88 | 10.97 | 10.75 | 10.88 | 20,070 | +0.15(+1.43%) |
Nov 14, 2014 | 10.58 | 10.75 | 10.42 | 10.73 | 36,748 | +0.39(+3.74%) |
Nov 13, 2014 | 9.982 | 10.37 | 9.973 | 10.34 | 14,497 | -0.02(-0.19%) |
Nov 12, 2014 | 10.62 | 10.62 | 9.993 | 10.36 | 36,114 | -0.29(-2.69%) |
Nov 11, 2014 | 10.75 | 10.77 | 10.44 | 10.65 | 20,223 | +0.21(+1.98%) |
Nov 10, 2014 | 9.913 | 10.89 | 9.753 | 10.44 | 72,991 | +0.63(+6.39%) |
Nov 07, 2014 | 9.467 | 10.12 | 9.467 | 9.813 | 33,568 | +0.81(+9.04%) |
Nov 06, 2014 | 9.113 | 9.320 | 8.867 | 9.000 | 7,869 | -0.14(-1.53%) |
Nov 05, 2014 | 8.960 | 9.233 | 8.933 | 9.140 | 4,513 | +0.27(+3.01%) |
Nov 04, 2014 | 9.120 | 9.233 | 8.873 | 8.873 | 15,421 | -0.24(-2.63%) |
Nov 03, 2014 | 8.933 | 9.113 | 8.853 | 9.113 | 9,030 | +0.18(+2.01%) |
Oct 31, 2014 | 8.773 | 9.080 | 8.773 | 8.933 | 19,846 | +0.26(+3.00%) |
Oct 30, 2014 | 8.673 | 8.720 | 8.607 | 8.673 | 4,398 | +0.03(+0.31%) |
Oct 29, 2014 | 8.660 | 8.733 | 8.633 | 8.647 | 10,653 | -0.01(-0.08%) |
Oct 28, 2014 | 8.447 | 8.667 | 8.440 | 8.653 | 27,391 | +0.17(+1.96%) |
Oct 27, 2014 | 8.600 | 8.673 | 8.660 | 8.487 | 5,325 | -0.17(-2.00%) |
Oct 24, 2014 | 8.727 | 8.733 | 8.593 | 8.660 | 6,195 | -0.01(-0.08%) |
Oct 23, 2014 | 8.533 | 8.733 | 8.533 | 8.667 | 9,846 | +0.05(+0.54%) |
Oct 22, 2014 | 8.667 | 8.667 | 8.533 | 8.620 | 4,677 | -0.07(-0.77%) |
Oct 21, 2014 | 8.573 | 8.733 | 8.573 | 8.687 | 11,157 | +0.15(+1.72%) |
Oct 20, 2014 | 8.587 | 8.693 | 8.547 | 8.540 | 19,392 | -0.07(-0.85%) |
Oct 17, 2014 | 8.473 | 8.727 | 8.473 | 8.613 | 6,124 | +0.14(+1.65%) |
Oct 16, 2014 | 8.113 | 8.733 | 8.113 | 8.473 | 21,678 | +0.09(+1.11%) |
Oct 15, 2014 | 8.340 | 8.380 | 8.170 | 8.380 | 4,093 | -0.13(-1.49%) |
Oct 14, 2014 | 8.387 | 8.520 | 8.387 | 8.507 | 6,606 | +0.17(+2.00%) |
Oct 13, 2014 | 8.633 | 8.633 | 8.633 | 8.340 | 38,040 | -0.23(-2.65%) |
Oct 10, 2014 | 8.480 | 8.600 | 8.480 | 8.567 | 18,958 | +0.00(+0.00%) |
Oct 09, 2014 | 8.607 | 8.620 | 8.467 | 8.567 | 8,775 | -0.03(-0.39%) |
Oct 08, 2014 | 8.727 | 8.727 | 8.507 | 8.600 | 12,781 | -0.07(-0.77%) |
Oct 07, 2014 | 8.680 | 8.693 | 8.613 | 8.667 | 11,614 | +0.01(+0.08%) |
Oct 06, 2014 | 8.727 | 8.727 | 8.540 | 8.660 | 35,395 | -0.13(-1.52%) |
Oct 03, 2014 | 8.600 | 8.800 | 8.527 | 8.793 | 3,901 | +0.25(+2.97%) |
Oct 02, 2014 | 8.600 | 8.600 | 8.540 | 8.540 | 3,868 | -0.06(-0.70%) |
Oct 01, 2014 | 8.616 | 8.773 | 8.600 | 8.600 | 6,925 | -0.08(-0.92%) |
Sep 30, 2014 | 8.807 | 8.813 | 8.473 | 8.680 | 10,834 | -0.02(-0.23%) |
Sep 29, 2014 | 8.533 | 8.700 | 8.533 | 8.700 | 3,400 | +0.01(+0.08%) |
Sep 26, 2014 | 8.593 | 8.780 | 8.560 | 8.693 | 9,273 | +0.05(+0.62%) |
Sep 25, 2014 | 8.473 | 8.804 | 8.473 | 8.640 | 4,788 | -0.01(-0.15%) |
Sep 24, 2014 | 8.807 | 8.807 | 8.653 | 8.653 | 529 | +0.02(+0.23%) |
Sep 23, 2014 | 8.807 | 8.813 | 8.633 | 8.633 | 11,095 | -0.01(-0.08%) |
Sep 22, 2014 | 8.727 | 8.800 | 8.633 | 8.640 | 11,319 | -0.03(-0.31%) |
Sep 19, 2014 | 8.580 | 8.667 | 8.480 | 8.667 | 28,767 | +0.21(+2.44%) |
Sep 18, 2014 | 8.453 | 8.647 | 8.273 | 8.460 | 22,152 | +0.05(+0.63%) |
Sep 17, 2014 | 8.173 | 8.467 | 8.067 | 8.407 | 22,614 | +0.14(+1.70%) |
Sep 16, 2014 | 8.240 | 8.600 | 8.007 | 8.266 | 20,113 | -0.07(-0.80%) |
Sep 15, 2014 | 8.000 | 8.640 | 8.000 | 8.333 | 27,342 | +0.11(+1.38%) |
Sep 12, 2014 | 7.953 | 8.640 | 7.953 | 8.220 | 29,079 | +0.19(+2.32%) |
Sep 11, 2014 | 7.960 | 8.333 | 7.900 | 8.033 | 29,550 | +0.03(+0.33%) |
Sep 10, 2014 | 7.873 | 8.507 | 7.873 | 8.007 | 12,694 | +0.00(+0.04%) |
Sep 09, 2014 | 7.693 | 8.007 | 7.687 | 8.003 | 16,465 | +0.32(+4.12%) |
Sep 08, 2014 | 7.707 | 7.787 | 7.667 | 7.687 | 9,172 | -0.15(-1.88%) |
Sep 05, 2014 | 7.867 | 7.933 | 7.833 | 7.834 | 9,369 | +0.03(+0.43%) |
Sep 04, 2014 | 7.887 | 7.953 | 7.693 | 7.800 | 8,647 | -0.12(-1.52%) |
Sep 03, 2014 | 7.940 | 7.987 | 7.920 | 7.920 | 2,343 | +0.07(+0.85%) |