Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 12.81 | 12.99 | 12.78 | 12.91 | 15,262 | +0.03(+0.26%) |
Nov 26, 2014 | 12.98 | 12.87 | 12.87 | 12.87 | 26,424 | -0.01(-0.10%) |
Nov 25, 2014 | 12.82 | 12.91 | 12.81 | 12.89 | 33,923 | +0.13(+0.98%) |
Nov 24, 2014 | 12.56 | 12.80 | 12.52 | 12.76 | 49,523 | +0.26(+2.05%) |
Nov 21, 2014 | 12.56 | 12.56 | 12.17 | 12.50 | 34,402 | -0.01(-0.08%) |
Nov 20, 2014 | 12.48 | 12.60 | 12.47 | 12.51 | 51,111 | +0.09(+0.72%) |
Nov 19, 2014 | 12.46 | 12.53 | 12.38 | 12.43 | 27,241 | +0.01(+0.11%) |
Nov 18, 2014 | 12.56 | 12.56 | 12.17 | 12.41 | 35,323 | -0.09(-0.68%) |
Nov 17, 2014 | 12.48 | 12.62 | 12.42 | 12.50 | 28,786 | +0.01(+0.11%) |
Nov 14, 2014 | 12.52 | 12.52 | 12.41 | 12.48 | 24,350 | -0.11(-0.84%) |
Nov 13, 2014 | 12.48 | 12.62 | 12.43 | 12.59 | 37,721 | +0.09(+0.68%) |
Nov 12, 2014 | 12.16 | 12.68 | 12.16 | 12.50 | 89,081 | +0.42(+3.49%) |
Nov 11, 2014 | 12.08 | 12.23 | 12.04 | 12.08 | 44,233 | +0.08(+0.65%) |
Nov 10, 2014 | 11.93 | 12.10 | 11.60 | 12.00 | 43,996 | +0.09(+0.72%) |
Nov 07, 2014 | 11.94 | 12.07 | 11.88 | 11.92 | 17,620 | -0.05(-0.38%) |
Nov 06, 2014 | 11.86 | 12.04 | 11.79 | 11.96 | 47,013 | +0.10(+0.83%) |
Nov 05, 2014 | 11.80 | 12.06 | 11.77 | 11.87 | 61,482 | +0.07(+0.61%) |
Nov 04, 2014 | 11.60 | 11.80 | 11.47 | 11.79 | 69,743 | +0.10(+0.90%) |
Nov 03, 2014 | 11.47 | 11.70 | 11.45 | 11.69 | 64,539 | +0.30(+2.59%) |
Oct 31, 2014 | 11.47 | 11.47 | 11.32 | 11.39 | 72,234 | -0.08(-0.69%) |
Oct 30, 2014 | 11.34 | 11.47 | 11.34 | 11.47 | 66,126 | +0.14(+1.21%) |
Oct 29, 2014 | 11.47 | 11.51 | 11.16 | 11.34 | 55,604 | -0.14(-1.20%) |
Oct 28, 2014 | 11.44 | 11.62 | 11.41 | 11.47 | 49,887 | +0.06(+0.52%) |
Oct 27, 2014 | 11.26 | 11.55 | 11.22 | 11.41 | 81,664 | +0.19(+1.69%) |
Oct 24, 2014 | 11.22 | 11.30 | 11.11 | 11.22 | 39,227 | +0.09(+0.77%) |
Oct 23, 2014 | 11.22 | 11.28 | 11.14 | 11.14 | 149,076 | -0.03(-0.29%) |
Oct 22, 2014 | 11.18 | 11.27 | 11.13 | 11.17 | 64,208 | -0.01(-0.06%) |
Oct 21, 2014 | 11.15 | 11.41 | 11.07 | 11.18 | 81,744 | +0.11(+1.01%) |
Oct 20, 2014 | 10.39 | 11.14 | 10.29 | 11.07 | 110,492 | +0.68(+6.57%) |
Oct 17, 2014 | 10.24 | 10.39 | 10.25 | 10.38 | 26,944 | +0.13(+1.28%) |
Oct 16, 2014 | 10.20 | 10.37 | 10.20 | 10.25 | 50,790 | -0.10(-0.95%) |
Oct 15, 2014 | 10.27 | 10.37 | 10.04 | 10.35 | 40,880 | +0.04(+0.38%) |
Oct 14, 2014 | 10.35 | 10.38 | 10.19 | 10.31 | 44,882 | -0.03(-0.25%) |
Oct 13, 2014 | 10.33 | 10.35 | 10.18 | 10.34 | 27,433 | +0.01(+0.13%) |
Oct 10, 2014 | 10.23 | 10.33 | 9.939 | 10.33 | 24,697 | +0.09(+0.83%) |
Oct 09, 2014 | 10.15 | 10.33 | 10.15 | 10.24 | 44,742 | +0.13(+1.30%) |
Oct 08, 2014 | 10.07 | 10.16 | 10.06 | 10.11 | 38,825 | -0.22(-2.16%) |
Oct 07, 2014 | 10.26 | 10.33 | 10.10 | 10.33 | 39,250 | +0.11(+1.09%) |
Oct 06, 2014 | 10.33 | 10.45 | 10.22 | 10.22 | 53,194 | -0.14(-1.39%) |
Oct 03, 2014 | 9.847 | 10.38 | 9.847 | 10.37 | 81,696 | +0.65(+6.68%) |
Oct 02, 2014 | 9.244 | 10.03 | 9.244 | 9.716 | 128,352 | +1.06(+12.19%) |
Oct 01, 2014 | 9.021 | 9.021 | 8.628 | 8.661 | 43,712 | -0.30(-3.29%) |
Sep 30, 2014 | 9.231 | 9.231 | 8.956 | 8.956 | 11,663 | -0.26(-2.84%) |
Sep 29, 2014 | 9.073 | 9.329 | 9.061 | 9.218 | 25,671 | +0.14(+1.59%) |
Sep 26, 2014 | 9.087 | 9.152 | 9.021 | 9.074 | 26,709 | +0.07(+0.80%) |
Sep 25, 2014 | 9.100 | 9.100 | 8.923 | 9.002 | 19,395 | -0.18(-2.00%) |
Sep 24, 2014 | 9.185 | 9.336 | 8.982 | 9.185 | 75,135 | +0.01(+0.14%) |
Sep 23, 2014 | 9.323 | 9.343 | 9.107 | 9.172 | 35,584 | -0.15(-1.62%) |
Sep 22, 2014 | 9.480 | 9.487 | 9.316 | 9.323 | 19,914 | -0.24(-2.47%) |
Sep 19, 2014 | 9.664 | 9.690 | 9.323 | 9.559 | 42,613 | -0.02(-0.21%) |
Sep 18, 2014 | 9.690 | 9.690 | 9.579 | 9.579 | 16,238 | -0.03(-0.34%) |
Sep 17, 2014 | 9.605 | 9.703 | 9.605 | 9.611 | 14,575 | +0.06(+0.62%) |
Sep 16, 2014 | 9.493 | 9.697 | 9.480 | 9.552 | 13,481 | +0.09(+0.90%) |
Sep 15, 2014 | 9.520 | 9.533 | 9.349 | 9.467 | 22,796 | -0.05(-0.55%) |
Sep 12, 2014 | 9.559 | 9.683 | 9.513 | 9.520 | 20,626 | -0.16(-1.63%) |
Sep 11, 2014 | 9.729 | 9.742 | 9.638 | 9.677 | 13,533 | -0.07(-0.74%) |
Sep 10, 2014 | 9.729 | 9.815 | 9.657 | 9.749 | 15,736 | +0.02(+0.20%) |
Sep 09, 2014 | 9.729 | 9.834 | 9.703 | 9.729 | 14,293 | -0.17(-1.72%) |
Sep 08, 2014 | 9.854 | 9.900 | 9.710 | 9.900 | 17,223 | -0.02(-0.20%) |
Sep 05, 2014 | 9.979 | 10.05 | 9.854 | 9.919 | 13,243 | -0.07(-0.66%) |
Sep 04, 2014 | 10.04 | 10.06 | 9.985 | 9.985 | 31,069 | -0.05(-0.46%) |
Sep 03, 2014 | 10.06 | 10.14 | 9.985 | 10.03 | 19,907 | +0.01(+0.07%) |