Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 13.61 | 13.69 | 13.60 | 13.67 | 7,452 | +0.08(+0.59%) |
Nov 26, 2014 | 13.37 | 13.59 | 13.59 | 13.59 | 27,100 | +0.25(+1.87%) |
Nov 25, 2014 | 13.29 | 13.34 | 13.24 | 13.34 | 18,264 | +0.13(+0.98%) |
Nov 24, 2014 | 13.45 | 13.59 | 13.21 | 13.21 | 35,804 | -0.23(-1.71%) |
Nov 21, 2014 | 13.62 | 13.66 | 13.35 | 13.44 | 29,425 | -0.06(-0.44%) |
Nov 20, 2014 | 13.35 | 13.50 | 13.30 | 13.50 | 19,794 | +0.18(+1.35%) |
Nov 19, 2014 | 13.16 | 13.37 | 13.12 | 13.32 | 28,907 | +0.11(+0.83%) |
Nov 18, 2014 | 13.14 | 13.21 | 13.08 | 13.21 | 22,798 | +0.14(+1.07%) |
Nov 17, 2014 | 13.27 | 13.34 | 13.07 | 13.07 | 27,978 | -0.13(-0.98%) |
Nov 14, 2014 | 13.33 | 13.40 | 13.20 | 13.20 | 33,945 | -0.15(-1.12%) |
Nov 13, 2014 | 13.39 | 13.50 | 13.30 | 13.35 | 37,890 | -0.18(-1.33%) |
Nov 12, 2014 | 13.54 | 13.55 | 13.43 | 13.53 | 17,867 | +0.04(+0.30%) |
Nov 11, 2014 | 13.40 | 13.52 | 13.40 | 13.49 | 24,061 | +0.10(+0.75%) |
Nov 10, 2014 | 13.30 | 13.40 | 13.30 | 13.39 | 16,343 | +0.09(+0.68%) |
Nov 07, 2014 | 13.28 | 13.35 | 13.25 | 13.30 | 17,220 | -0.01(-0.08%) |
Nov 06, 2014 | 13.13 | 13.33 | 13.10 | 13.31 | 22,824 | +0.14(+1.06%) |
Nov 05, 2014 | 13.15 | 13.44 | 13.13 | 13.17 | 46,680 | +0.06(+0.46%) |
Nov 04, 2014 | 13.13 | 13.13 | 13.01 | 13.11 | 22,597 | +0.00(+0.00%) |
Nov 03, 2014 | 13.00 | 13.14 | 12.97 | 13.11 | 34,753 | +0.11(+0.85%) |
Oct 31, 2014 | 13.02 | 13.05 | 12.98 | 13.00 | 13,770 | -0.02(-0.15%) |
Oct 30, 2014 | 13.00 | 13.05 | 12.99 | 13.02 | 16,469 | +0.02(+0.15%) |
Oct 29, 2014 | 13.03 | 13.03 | 12.97 | 13.00 | 15,890 | -0.03(-0.23%) |
Oct 28, 2014 | 13.05 | 13.05 | 12.98 | 13.03 | 17,910 | +0.05(+0.39%) |
Oct 27, 2014 | 12.92 | 13.02 | 12.97 | 12.98 | 25,292 | +0.01(+0.08%) |
Oct 24, 2014 | 12.95 | 12.99 | 12.84 | 12.97 | 10,913 | +0.07(+0.57%) |
Oct 23, 2014 | 12.99 | 13.00 | 12.89 | 12.90 | 18,910 | -0.02(-0.19%) |
Oct 22, 2014 | 12.87 | 12.99 | 12.79 | 12.92 | 24,057 | +0.09(+0.70%) |
Oct 21, 2014 | 12.74 | 12.84 | 12.65 | 12.83 | 24,792 | +0.19(+1.50%) |
Oct 20, 2014 | 12.52 | 12.71 | 12.52 | 12.64 | 36,672 | +0.19(+1.53%) |
Oct 17, 2014 | 12.50 | 12.60 | 12.37 | 12.45 | 46,991 | +0.07(+0.57%) |
Oct 16, 2014 | 12.00 | 12.50 | 11.90 | 12.38 | 27,880 | +0.22(+1.81%) |
Oct 15, 2014 | 12.13 | 12.24 | 12.00 | 12.16 | 58,496 | -0.11(-0.90%) |
Oct 14, 2014 | 12.60 | 12.60 | 12.14 | 12.27 | 54,921 | -0.38(-3.00%) |
Oct 13, 2014 | 12.76 | 12.81 | 12.65 | 12.65 | 34,539 | -0.17(-1.33%) |
Oct 10, 2014 | 12.91 | 12.92 | 12.75 | 12.82 | 18,271 | -0.06(-0.47%) |
Oct 09, 2014 | 12.95 | 12.99 | 12.88 | 12.88 | 28,730 | +0.01(+0.05%) |
Oct 08, 2014 | 12.83 | 12.92 | 12.78 | 12.87 | 17,654 | +0.09(+0.74%) |
Oct 07, 2014 | 12.83 | 12.88 | 12.78 | 12.78 | 50,284 | -0.00(-0.00%) |
Oct 06, 2014 | 12.69 | 12.85 | 12.69 | 12.78 | 28,988 | +0.07(+0.55%) |
Oct 03, 2014 | 12.73 | 12.73 | 12.69 | 12.71 | 13,553 | -0.01(-0.08%) |
Oct 02, 2014 | 12.87 | 12.87 | 12.64 | 12.72 | 32,672 | -0.10(-0.78%) |
Oct 01, 2014 | 12.90 | 12.94 | 12.77 | 12.82 | 44,135 | -0.07(-0.54%) |
Sep 30, 2014 | 12.83 | 12.90 | 12.81 | 12.89 | 16,376 | +0.11(+0.86%) |
Sep 29, 2014 | 12.75 | 12.84 | 12.65 | 12.78 | 40,711 | +0.02(+0.16%) |
Sep 26, 2014 | 12.75 | 12.82 | 12.72 | 12.76 | 24,861 | +0.04(+0.32%) |
Sep 25, 2014 | 12.78 | 12.78 | 12.71 | 12.72 | 30,962 | -0.04(-0.31%) |
Sep 24, 2014 | 12.77 | 12.78 | 12.72 | 12.76 | 9,893 | +0.02(+0.16%) |
Sep 23, 2014 | 12.87 | 12.89 | 12.65 | 12.74 | 24,638 | -0.12(-0.93%) |
Sep 22, 2014 | 12.89 | 12.89 | 12.81 | 12.86 | 20,790 | -0.03(-0.23%) |
Sep 19, 2014 | 12.93 | 12.99 | 12.85 | 12.89 | 23,277 | -0.05(-0.39%) |
Sep 18, 2014 | 12.83 | 12.99 | 12.78 | 12.94 | 44,479 | +0.16(+1.25%) |
Sep 17, 2014 | 12.76 | 12.83 | 12.73 | 12.78 | 18,696 | +0.07(+0.55%) |
Sep 16, 2014 | 12.62 | 12.75 | 12.60 | 12.71 | 19,345 | +0.05(+0.38%) |
Sep 15, 2014 | 12.76 | 12.76 | 12.64 | 12.66 | 16,694 | -0.04(-0.30%) |
Sep 12, 2014 | 12.77 | 12.84 | 12.68 | 12.70 | 37,960 | -0.12(-0.94%) |
Sep 11, 2014 | 12.82 | 12.86 | 12.75 | 12.82 | 24,494 | -0.04(-0.31%) |
Sep 10, 2014 | 12.93 | 13.00 | 12.86 | 12.86 | 31,658 | -0.10(-0.77%) |
Sep 09, 2014 | 12.91 | 12.98 | 12.89 | 12.96 | 17,317 | +0.01(+0.09%) |
Sep 08, 2014 | 12.95 | 13.00 | 12.93 | 12.95 | 35,190 | -0.02(-0.17%) |
Sep 05, 2014 | 12.99 | 12.99 | 12.95 | 12.97 | 12,400 | -0.02(-0.15%) |
Sep 04, 2014 | 12.94 | 12.99 | 12.92 | 12.99 | 39,225 | +0.04(+0.31%) |
Sep 03, 2014 | 12.86 | 12.95 | 12.86 | 12.95 | 52,614 | +0.08(+0.62%) |