Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 9.779 | 9.808 | 9.187 | 9.254 | 186,440 | -0.42(-4.35%) |
Nov 26, 2014 | 9.569 | 9.674 | 9.674 | 9.674 | 42,994 | +0.15(+1.61%) |
Nov 25, 2014 | 9.502 | 10.25 | 9.464 | 9.521 | 142,573 | +0.09(+0.91%) |
Nov 24, 2014 | 9.454 | 9.722 | 9.368 | 9.435 | 125,692 | +0.16(+1.75%) |
Nov 21, 2014 | 9.588 | 9.645 | 9.234 | 9.273 | 144,160 | -0.38(-3.96%) |
Nov 20, 2014 | 9.808 | 9.846 | 9.598 | 9.655 | 70,382 | -0.13(-1.37%) |
Nov 19, 2014 | 9.559 | 9.837 | 9.559 | 9.789 | 141,936 | +0.15(+1.59%) |
Nov 18, 2014 | 9.665 | 9.884 | 9.559 | 9.636 | 160,871 | -0.10(-0.98%) |
Nov 17, 2014 | 10.31 | 10.37 | 9.559 | 9.732 | 238,893 | -0.57(-5.57%) |
Nov 14, 2014 | 10.83 | 10.84 | 10.16 | 10.31 | 100,327 | -0.48(-4.43%) |
Nov 13, 2014 | 10.83 | 10.90 | 10.76 | 10.78 | 8,215 | -0.05(-0.44%) |
Nov 12, 2014 | 10.79 | 10.88 | 10.75 | 10.83 | 22,400 | -0.05(-0.44%) |
Nov 11, 2014 | 10.82 | 10.89 | 10.66 | 10.88 | 25,711 | +0.12(+1.15%) |
Nov 10, 2014 | 10.77 | 10.89 | 10.74 | 10.75 | 21,258 | -0.09(-0.79%) |
Nov 07, 2014 | 10.88 | 10.90 | 10.77 | 10.84 | 18,072 | -0.05(-0.44%) |
Nov 06, 2014 | 10.92 | 10.98 | 10.66 | 10.89 | 37,967 | -0.01(-0.09%) |
Nov 05, 2014 | 11.10 | 11.46 | 10.86 | 10.90 | 71,493 | -0.22(-1.98%) |
Nov 04, 2014 | 11.13 | 11.20 | 10.86 | 11.12 | 40,954 | -0.05(-0.43%) |
Nov 03, 2014 | 11.33 | 11.39 | 11.09 | 11.17 | 28,200 | -0.21(-1.85%) |
Oct 31, 2014 | 11.48 | 11.50 | 11.17 | 11.38 | 22,932 | +0.03(+0.25%) |
Oct 30, 2014 | 11.35 | 11.45 | 11.25 | 11.35 | 12,910 | +0.03(+0.25%) |
Oct 29, 2014 | 11.59 | 11.71 | 11.28 | 11.32 | 39,565 | -0.29(-2.47%) |
Oct 28, 2014 | 11.46 | 11.63 | 11.33 | 11.61 | 47,200 | +0.24(+2.10%) |
Oct 27, 2014 | 11.33 | 11.55 | 11.24 | 11.37 | 66,571 | +0.12(+1.11%) |
Oct 24, 2014 | 11.24 | 11.34 | 11.12 | 11.24 | 26,351 | +0.01(+0.09%) |
Oct 23, 2014 | 11.50 | 11.50 | 11.23 | 11.23 | 54,601 | -0.17(-1.51%) |
Oct 22, 2014 | 11.61 | 11.61 | 11.39 | 11.40 | 59,415 | +0.02(+0.17%) |
Oct 21, 2014 | 11.45 | 11.47 | 11.08 | 11.39 | 100,997 | +0.11(+0.93%) |
Oct 20, 2014 | 11.23 | 11.34 | 10.99 | 11.28 | 124,594 | +0.66(+6.21%) |
Oct 17, 2014 | 10.56 | 10.74 | 10.40 | 10.62 | 38,111 | +0.15(+1.46%) |
Oct 16, 2014 | 10.20 | 10.47 | 10.09 | 10.47 | 105,519 | +0.12(+1.20%) |
Oct 15, 2014 | 9.798 | 10.46 | 9.798 | 10.34 | 59,781 | +0.20(+1.98%) |
Oct 14, 2014 | 10.13 | 10.47 | 10.05 | 10.14 | 19,642 | +0.10(+0.95%) |
Oct 13, 2014 | 10.30 | 10.44 | 10.05 | 10.05 | 15,252 | -0.21(-2.05%) |
Oct 10, 2014 | 10.43 | 10.43 | 10.23 | 10.26 | 19,296 | -0.09(-0.83%) |
Oct 09, 2014 | 10.35 | 10.66 | 10.25 | 10.34 | 39,669 | -0.03(-0.28%) |
Oct 08, 2014 | 10.19 | 10.47 | 10.14 | 10.37 | 43,919 | +0.17(+1.69%) |
Oct 07, 2014 | 10.42 | 10.45 | 10.04 | 10.20 | 50,589 | -0.26(-2.47%) |
Oct 06, 2014 | 10.50 | 10.61 | 10.46 | 10.46 | 14,190 | -0.01(-0.09%) |
Oct 03, 2014 | 10.56 | 10.56 | 10.43 | 10.47 | 11,191 | +0.01(+0.09%) |
Oct 02, 2014 | 10.44 | 10.70 | 10.42 | 10.46 | 20,954 | -0.02(-0.18%) |
Oct 01, 2014 | 10.74 | 10.54 | 10.43 | 10.48 | 30,122 | -0.06(-0.54%) |
Sep 30, 2014 | 10.61 | 10.72 | 10.52 | 10.53 | 38,487 | -0.11(-1.08%) |
Sep 29, 2014 | 10.75 | 10.79 | 10.52 | 10.65 | 131,182 | -0.17(-1.59%) |
Sep 26, 2014 | 10.86 | 10.94 | 10.76 | 10.82 | 42,547 | -0.08(-0.70%) |
Sep 25, 2014 | 10.72 | 10.90 | 10.72 | 10.90 | 35,364 | +0.03(+0.26%) |
Sep 24, 2014 | 10.84 | 10.91 | 10.74 | 10.87 | 6,788 | +0.09(+0.80%) |
Sep 23, 2014 | 10.91 | 11.05 | 10.75 | 10.78 | 25,804 | -0.09(-0.79%) |
Sep 22, 2014 | 10.89 | 11.06 | 10.78 | 10.87 | 32,415 | -0.16(-1.47%) |
Sep 19, 2014 | 11.03 | 11.18 | 10.84 | 11.03 | 28,482 | +0.05(+0.44%) |
Sep 18, 2014 | 11.03 | 11.04 | 10.91 | 10.98 | 14,339 | -0.01(-0.09%) |
Sep 17, 2014 | 10.92 | 11.03 | 10.86 | 10.99 | 22,745 | +0.02(+0.17%) |
Sep 16, 2014 | 11.01 | 11.17 | 10.88 | 10.97 | 29,638 | -0.05(-0.43%) |
Sep 15, 2014 | 11.06 | 11.10 | 10.98 | 11.02 | 21,946 | -0.07(-0.60%) |
Sep 12, 2014 | 11.04 | 11.23 | 11.00 | 11.09 | 24,888 | +0.01(+0.09%) |
Sep 11, 2014 | 11.01 | 11.18 | 10.89 | 11.08 | 20,025 | +0.15(+1.40%) |
Sep 10, 2014 | 11.18 | 11.28 | 10.78 | 10.93 | 23,646 | -0.24(-2.14%) |
Sep 09, 2014 | 11.39 | 11.39 | 11.08 | 11.17 | 24,228 | -0.16(-1.43%) |
Sep 08, 2014 | 11.33 | 11.39 | 11.26 | 11.33 | 15,842 | -0.01(-0.08%) |
Sep 05, 2014 | 11.24 | 11.41 | 11.20 | 11.34 | 35,405 | +0.10(+0.85%) |
Sep 04, 2014 | 11.35 | 11.35 | 11.21 | 11.24 | 54,211 | -0.22(-1.92%) |
Sep 03, 2014 | 11.42 | 11.47 | 11.30 | 11.46 | 55,116 | -0.01(-0.08%) |