Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 10.88 | 11.14 | 10.40 | 10.42 | 418,907 | -1.14(-9.86%) |
Nov 26, 2014 | 11.13 | 11.56 | 11.56 | 11.56 | 260,994 | +0.31(+2.71%) |
Nov 25, 2014 | 11.60 | 11.97 | 11.24 | 11.26 | 488,761 | -0.24(-2.07%) |
Nov 24, 2014 | 11.84 | 12.06 | 11.47 | 11.49 | 524,362 | -0.37(-3.10%) |
Nov 21, 2014 | 12.18 | 12.24 | 11.73 | 11.86 | 889,932 | -0.16(-1.29%) |
Nov 20, 2014 | 12.15 | 12.15 | 11.95 | 12.02 | 376,524 | -0.21(-1.70%) |
Nov 19, 2014 | 12.48 | 12.49 | 11.97 | 12.23 | 301,732 | -0.12(-1.01%) |
Nov 18, 2014 | 12.38 | 12.46 | 12.16 | 12.35 | 445,651 | -0.08(-0.67%) |
Nov 17, 2014 | 12.13 | 12.46 | 11.87 | 12.43 | 480,895 | +0.31(+2.56%) |
Nov 14, 2014 | 11.93 | 12.17 | 11.68 | 12.12 | 201,778 | +0.24(+2.05%) |
Nov 13, 2014 | 12.11 | 12.11 | 11.81 | 11.88 | 324,331 | -0.16(-1.33%) |
Nov 12, 2014 | 12.23 | 12.36 | 11.99 | 12.04 | 416,689 | -0.17(-1.40%) |
Nov 11, 2014 | 12.28 | 12.34 | 12.05 | 12.21 | 207,749 | +0.01(+0.04%) |
Nov 10, 2014 | 12.39 | 12.52 | 12.20 | 12.20 | 135,261 | -0.07(-0.59%) |
Nov 07, 2014 | 12.18 | 12.50 | 12.17 | 12.28 | 136,010 | +0.12(+0.98%) |
Nov 06, 2014 | 12.16 | 12.19 | 12.04 | 12.16 | 153,718 | +0.06(+0.51%) |
Nov 05, 2014 | 12.32 | 12.51 | 12.02 | 12.10 | 358,027 | -0.01(-0.04%) |
Nov 04, 2014 | 12.35 | 12.58 | 11.91 | 12.10 | 566,585 | -0.25(-2.01%) |
Nov 03, 2014 | 12.51 | 12.79 | 12.35 | 12.35 | 141,290 | -0.17(-1.32%) |
Oct 31, 2014 | 12.35 | 12.56 | 12.35 | 12.52 | 265,569 | +0.03(+0.21%) |
Oct 30, 2014 | 12.61 | 12.69 | 12.25 | 12.49 | 306,940 | -0.18(-1.43%) |
Oct 29, 2014 | 12.60 | 12.78 | 12.60 | 12.67 | 137,828 | +0.01(+0.04%) |
Oct 28, 2014 | 12.67 | 12.71 | 12.52 | 12.67 | 179,099 | +0.00(+0.00%) |
Oct 27, 2014 | 12.66 | 12.66 | 12.66 | 12.67 | 334,889 | +0.01(+0.04%) |
Oct 24, 2014 | 12.56 | 12.93 | 12.51 | 12.66 | 319,339 | +0.14(+1.12%) |
Oct 23, 2014 | 12.67 | 12.68 | 12.32 | 12.52 | 230,543 | +0.01(+0.04%) |
Oct 22, 2014 | 12.44 | 12.65 | 12.38 | 12.52 | 488,753 | +0.11(+0.88%) |
Oct 21, 2014 | 12.23 | 12.66 | 12.19 | 12.41 | 571,279 | +0.21(+1.70%) |
Oct 20, 2014 | 12.06 | 12.25 | 11.98 | 12.20 | 376,441 | +0.14(+1.16%) |
Oct 17, 2014 | 12.01 | 12.43 | 11.86 | 12.06 | 413,279 | +0.19(+1.62%) |
Oct 16, 2014 | 11.27 | 11.94 | 11.26 | 11.87 | 408,650 | +0.60(+5.33%) |
Oct 15, 2014 | 10.83 | 11.54 | 10.42 | 11.27 | 1,056,485 | +0.28(+2.55%) |
Oct 14, 2014 | 11.73 | 11.73 | 10.82 | 10.99 | 1,407,416 | -0.69(-5.90%) |
Oct 13, 2014 | 12.04 | 12.08 | 11.40 | 11.68 | 722,100 | -0.41(-3.43%) |
Oct 10, 2014 | 12.35 | 12.45 | 11.68 | 12.09 | 946,406 | -0.33(-2.63%) |
Oct 09, 2014 | 12.48 | 12.66 | 12.05 | 12.42 | 447,047 | -0.11(-0.91%) |
Oct 08, 2014 | 12.58 | 12.68 | 11.96 | 12.53 | 446,280 | -0.03(-0.21%) |
Oct 07, 2014 | 12.56 | 12.81 | 12.54 | 12.56 | 165,605 | -0.13(-1.06%) |
Oct 06, 2014 | 12.87 | 12.96 | 12.45 | 12.69 | 236,226 | -0.22(-1.68%) |
Oct 03, 2014 | 12.86 | 13.09 | 12.76 | 12.91 | 220,377 | +0.04(+0.32%) |
Oct 02, 2014 | 12.81 | 12.98 | 12.70 | 12.87 | 532,808 | -0.05(-0.36%) |
Oct 01, 2014 | 12.72 | 13.11 | 12.56 | 12.91 | 654,514 | +0.15(+1.18%) |
Sep 30, 2014 | 12.75 | 12.83 | 12.60 | 12.76 | 353,120 | -0.01(-0.04%) |
Sep 29, 2014 | 12.82 | 12.90 | 12.71 | 12.77 | 338,201 | -0.12(-0.92%) |
Sep 26, 2014 | 12.34 | 12.95 | 12.34 | 12.89 | 238,400 | +0.03(+0.20%) |
Sep 25, 2014 | 12.84 | 13.02 | 12.84 | 12.86 | 456,579 | -0.07(-0.52%) |
Sep 24, 2014 | 13.00 | 13.14 | 12.91 | 12.93 | 394,641 | -0.06(-0.44%) |
Sep 23, 2014 | 12.98 | 13.09 | 12.80 | 12.99 | 340,757 | -0.07(-0.56%) |
Sep 22, 2014 | 13.32 | 13.32 | 13.05 | 13.06 | 192,512 | -0.27(-2.02%) |
Sep 19, 2014 | 13.47 | 13.54 | 13.29 | 13.33 | 190,546 | -0.14(-1.04%) |
Sep 18, 2014 | 13.35 | 13.50 | 13.20 | 13.47 | 381,933 | +0.08(+0.58%) |
Sep 17, 2014 | 13.27 | 13.47 | 13.27 | 13.39 | 281,448 | +0.05(+0.35%) |
Sep 16, 2014 | 13.30 | 13.50 | 13.21 | 13.34 | 609,672 | -0.01(-0.04%) |
Sep 15, 2014 | 13.38 | 13.47 | 13.08 | 13.35 | 616,040 | -0.05(-0.39%) |
Sep 12, 2014 | 13.53 | 13.57 | 13.34 | 13.40 | 349,645 | -0.13(-0.99%) |
Sep 11, 2014 | 13.53 | 13.60 | 13.47 | 13.54 | 423,540 | -0.03(-0.23%) |
Sep 10, 2014 | 13.57 | 13.57 | 13.47 | 13.57 | 288,037 | -0.01(-0.04%) |
Sep 09, 2014 | 13.60 | 13.60 | 13.44 | 13.57 | 264,492 | +0.09(+0.65%) |
Sep 08, 2014 | 13.41 | 13.59 | 13.28 | 13.48 | 826,780 | +0.07(+0.54%) |
Sep 05, 2014 | 13.22 | 13.47 | 13.21 | 13.41 | 486,572 | +0.12(+0.94%) |
Sep 04, 2014 | 13.20 | 13.49 | 13.17 | 13.29 | 188,641 | +0.07(+0.51%) |
Sep 03, 2014 | 13.18 | 13.36 | 13.06 | 13.22 | 503,307 | +0.05(+0.35%) |