Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.050 | 8.264 | 8.050 | 8.139 | 2,773 | +0.04(+0.48%) |
Nov 26, 2014 | 8.350 | 8.100 | 8.100 | 8.100 | 200 | -0.25(-2.99%) |
Nov 25, 2014 | 8.340 | 8.390 | 8.260 | 8.350 | 3,852 | -0.05(-0.60%) |
Nov 24, 2014 | 8.400 | 8.400 | 8.400 | 8.400 | 1,626 | -0.01(-0.12%) |
Nov 21, 2014 | 8.510 | 8.520 | 8.410 | 8.410 | 2,857 | -0.12(-1.41%) |
Nov 20, 2014 | 8.450 | 8.740 | 8.450 | 8.530 | 6,770 | +0.03(+0.35%) |
Nov 19, 2014 | 8.400 | 8.650 | 8.400 | 8.500 | 5,830 | +0.05(+0.64%) |
Nov 18, 2014 | 8.492 | 8.494 | 8.413 | 8.446 | 3,460 | -0.15(-1.79%) |
Nov 17, 2014 | 8.500 | 8.714 | 8.050 | 8.600 | 21,783 | +0.10(+1.18%) |
Nov 14, 2014 | 10.25 | 10.25 | 8.140 | 8.500 | 41,155 | -2.85(-25.11%) |
Nov 13, 2014 | 11.35 | 11.35 | 11.35 | 11.35 | 3,600 | +0.00(+0.00%) |
Nov 12, 2014 | 11.19 | 11.35 | 11.19 | 11.35 | 4,174 | +0.20(+1.79%) |
Nov 11, 2014 | 11.20 | 11.20 | 10.95 | 11.15 | 1,987 | -0.05(-0.45%) |
Nov 10, 2014 | 11.05 | 11.20 | 11.05 | 11.20 | 1,416 | -0.03(-0.26%) |
Nov 07, 2014 | 11.23 | 11.23 | 11.23 | 11.23 | 1,635 | +0.01(+0.08%) |
Nov 06, 2014 | 11.10 | 11.80 | 11.10 | 11.22 | 6,118 | +0.11(+0.99%) |
Nov 05, 2014 | 11.25 | 11.75 | 11.05 | 11.11 | 5,348 | -0.17(-1.47%) |
Nov 04, 2014 | 11.05 | 11.28 | 11.05 | 11.28 | 2,258 | +0.13(+1.14%) |
Oct 31, 2014 | 11.20 | 11.21 | 11.12 | 11.15 | 78 | -0.05(-0.46%) |
Oct 30, 2014 | 11.20 | 11.20 | 11.20 | 11.20 | 100 | -0.15(-1.32%) |
Oct 29, 2014 | 11.35 | 11.36 | 11.35 | 11.35 | 644 | -0.05(-0.44%) |
Oct 28, 2014 | 11.27 | 11.82 | 11.25 | 11.40 | 8,146 | +0.25(+2.24%) |
Oct 27, 2014 | 10.50 | 11.15 | 11.15 | 11.15 | 1,399 | +0.00(+0.00%) |
Oct 24, 2014 | 11.15 | 11.15 | 11.15 | 11.15 | 300 | -0.06(-0.54%) |
Oct 23, 2014 | 11.19 | 11.31 | 11.15 | 11.21 | 2,927 | +0.00(+0.02%) |
Oct 22, 2014 | 11.15 | 11.30 | 11.15 | 11.21 | 2,259 | -0.10(-0.90%) |
Oct 20, 2014 | 11.41 | 11.41 | 11.31 | 11.31 | 23 | +0.16(+1.43%) |
Oct 17, 2014 | 11.40 | 11.40 | 11.15 | 11.15 | 1,005 | -0.05(-0.45%) |
Oct 15, 2014 | 11.21 | 11.21 | 11.20 | 11.20 | 86 | +0.05(+0.45%) |
Oct 14, 2014 | 11.15 | 11.15 | 11.15 | 11.15 | 192 | +0.00(+0.00%) |
Oct 13, 2014 | 11.20 | 11.20 | 11.15 | 11.15 | 1,548 | +0.00(+0.00%) |
Oct 10, 2014 | 11.24 | 11.27 | 11.15 | 11.15 | 1,963 | -0.66(-5.59%) |
Oct 09, 2014 | 11.15 | 11.81 | 11.15 | 11.81 | 295 | +0.58(+5.19%) |
Oct 08, 2014 | 11.18 | 11.45 | 11.15 | 11.23 | 1,020 | -0.55(-4.69%) |
Oct 07, 2014 | 11.41 | 11.78 | 11.25 | 11.78 | 4,102 | +0.38(+3.33%) |
Oct 06, 2014 | 11.81 | 11.81 | 11.15 | 11.40 | 5,656 | +0.29(+2.61%) |
Oct 03, 2014 | 11.79 | 11.79 | 11.10 | 11.11 | 660 | -0.29(-2.54%) |
Oct 02, 2014 | 11.26 | 11.75 | 11.10 | 11.40 | 3,849 | +0.14(+1.24%) |
Oct 01, 2014 | 10.85 | 11.26 | 10.85 | 11.26 | 215 | -0.00(-0.00%) |
Sep 30, 2014 | 11.00 | 11.26 | 11.00 | 11.26 | 2,500 | +0.07(+0.63%) |
Sep 26, 2014 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | +0.00(+0.00%) |
Sep 25, 2014 | 11.20 | 11.20 | 11.00 | 11.19 | 2,400 | -0.09(-0.80%) |
Sep 23, 2014 | 11.15 | 11.28 | 11.28 | 11.28 | 6,100 | +0.17(+1.58%) |
Sep 22, 2014 | 11.41 | 11.41 | 11.11 | 11.11 | 2,404 | +0.01(+0.05%) |
Sep 19, 2014 | 11.30 | 11.32 | 11.10 | 11.10 | 3,992 | -0.52(-4.48%) |
Sep 18, 2014 | 11.62 | 11.62 | 11.62 | 11.62 | 273 | +0.10(+0.87%) |
Sep 17, 2014 | 11.88 | 11.39 | 11.39 | 11.52 | 2,057 | +0.13(+1.16%) |
Sep 16, 2014 | 11.39 | 11.39 | 11.39 | 11.39 | 172 | +0.02(+0.16%) |
Sep 15, 2014 | 11.73 | 11.73 | 11.30 | 11.37 | 5,760 | +0.01(+0.09%) |
Sep 12, 2014 | 11.20 | 12.39 | 11.20 | 11.36 | 11,945 | +0.06(+0.53%) |
Sep 11, 2014 | 11.10 | 11.50 | 11.10 | 11.30 | 1,676 | -0.15(-1.31%) |
Sep 10, 2014 | 11.61 | 11.61 | 11.30 | 11.45 | 12,789 | -0.13(-1.12%) |
Sep 09, 2014 | 11.02 | 11.76 | 11.02 | 11.58 | 6,111 | -0.11(-0.94%) |
Sep 08, 2014 | 11.35 | 11.69 | 11.30 | 11.69 | 3,774 | +0.34(+2.99%) |
Sep 05, 2014 | 11.35 | 11.69 | 11.35 | 11.35 | 6,326 | -0.46(-3.89%) |
Sep 04, 2014 | 11.40 | 11.81 | 11.40 | 11.81 | 4,715 | +0.07(+0.60%) |
Sep 03, 2014 | 11.90 | 11.90 | 11.40 | 11.74 | 3,331 | +0.19(+1.64%) |