Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 11.45 | 11.45 | 10.86 | 10.92 | 96,999 | -0.57(-5.00%) |
Nov 26, 2014 | 11.51 | 11.49 | 11.49 | 11.49 | 24,143 | +0.00(+0.00%) |
Nov 25, 2014 | 11.72 | 11.73 | 11.45 | 11.49 | 47,760 | -0.27(-2.26%) |
Nov 24, 2014 | 12.01 | 12.27 | 11.76 | 11.76 | 132,671 | -0.35(-2.89%) |
Nov 21, 2014 | 12.10 | 12.32 | 11.71 | 12.11 | 52,016 | +0.01(+0.07%) |
Nov 20, 2014 | 11.53 | 12.35 | 11.53 | 12.10 | 53,210 | +0.51(+4.44%) |
Nov 19, 2014 | 11.63 | 11.76 | 11.58 | 11.58 | 21,099 | -0.02(-0.20%) |
Nov 18, 2014 | 11.64 | 11.71 | 11.49 | 11.61 | 37,382 | -0.08(-0.65%) |
Nov 17, 2014 | 11.73 | 11.89 | 11.53 | 11.68 | 47,565 | +0.03(+0.26%) |
Nov 14, 2014 | 11.52 | 11.92 | 11.52 | 11.65 | 25,074 | +0.04(+0.37%) |
Nov 13, 2014 | 11.86 | 11.91 | 11.45 | 11.61 | 59,402 | -0.32(-2.65%) |
Nov 12, 2014 | 11.57 | 11.99 | 11.43 | 11.92 | 64,023 | +0.26(+2.22%) |
Nov 11, 2014 | 11.45 | 11.68 | 11.18 | 11.66 | 101,076 | +0.20(+1.73%) |
Nov 10, 2014 | 11.77 | 11.98 | 11.46 | 11.47 | 33,508 | -0.32(-2.75%) |
Nov 07, 2014 | 11.79 | 12.10 | 11.71 | 11.79 | 55,015 | -0.05(-0.44%) |
Nov 06, 2014 | 11.83 | 11.84 | 11.67 | 11.84 | 33,807 | +0.01(+0.07%) |
Nov 05, 2014 | 11.38 | 11.83 | 11.30 | 11.83 | 41,688 | +0.41(+3.56%) |
Nov 04, 2014 | 11.38 | 11.54 | 11.24 | 11.43 | 62,813 | -0.01(-0.08%) |
Nov 03, 2014 | 11.70 | 11.71 | 11.44 | 11.44 | 60,971 | -0.28(-2.36%) |
Oct 31, 2014 | 11.62 | 11.71 | 11.26 | 11.71 | 62,630 | +0.19(+1.61%) |
Oct 30, 2014 | 11.73 | 11.84 | 11.53 | 11.53 | 23,996 | -0.24(-2.06%) |
Oct 29, 2014 | 11.67 | 11.90 | 11.57 | 11.77 | 34,221 | +0.10(+0.89%) |
Oct 28, 2014 | 11.68 | 11.84 | 11.59 | 11.66 | 45,159 | +0.12(+1.00%) |
Oct 27, 2014 | 11.38 | 11.60 | 11.47 | 11.55 | 59,569 | +0.08(+0.67%) |
Oct 24, 2014 | 11.60 | 11.60 | 11.28 | 11.47 | 48,382 | -0.15(-1.33%) |
Oct 23, 2014 | 11.73 | 12.02 | 11.49 | 11.63 | 51,621 | +0.21(+1.84%) |
Oct 22, 2014 | 11.90 | 11.91 | 11.42 | 11.42 | 139,478 | -0.39(-3.34%) |
Oct 21, 2014 | 11.59 | 11.97 | 11.58 | 11.81 | 111,591 | +0.22(+1.93%) |
Oct 20, 2014 | 11.46 | 11.59 | 11.27 | 11.59 | 119,637 | +0.08(+0.71%) |
Oct 17, 2014 | 12.02 | 12.17 | 11.37 | 11.51 | 114,441 | -0.45(-3.77%) |
Oct 16, 2014 | 11.40 | 12.32 | 11.40 | 11.96 | 89,031 | +0.55(+4.85%) |
Oct 15, 2014 | 10.75 | 11.43 | 10.73 | 11.40 | 149,984 | +0.49(+4.48%) |
Oct 14, 2014 | 10.95 | 11.33 | 10.84 | 10.91 | 125,793 | -0.07(-0.66%) |
Oct 13, 2014 | 11.37 | 11.45 | 10.59 | 10.99 | 191,875 | -0.59(-5.08%) |
Oct 10, 2014 | 12.23 | 12.32 | 11.50 | 11.57 | 199,739 | -0.71(-5.80%) |
Oct 09, 2014 | 12.93 | 13.09 | 12.09 | 12.29 | 107,546 | -0.67(-5.20%) |
Oct 08, 2014 | 13.08 | 13.08 | 12.82 | 12.96 | 65,758 | -0.17(-1.31%) |
Oct 07, 2014 | 13.10 | 13.15 | 12.96 | 13.13 | 39,027 | -0.09(-0.68%) |
Oct 06, 2014 | 13.30 | 13.30 | 13.10 | 13.22 | 41,424 | -0.04(-0.33%) |
Oct 03, 2014 | 13.35 | 13.52 | 13.24 | 13.27 | 67,282 | -0.08(-0.57%) |
Oct 02, 2014 | 13.60 | 13.65 | 13.32 | 13.34 | 27,479 | -0.27(-2.02%) |
Oct 01, 2014 | 13.68 | 13.72 | 13.53 | 13.62 | 57,066 | -0.03(-0.25%) |
Sep 30, 2014 | 13.67 | 13.82 | 13.65 | 13.65 | 31,850 | -0.00(-0.00%) |
Sep 29, 2014 | 13.64 | 13.82 | 13.60 | 13.65 | 19,060 | +0.01(+0.10%) |
Sep 26, 2014 | 13.38 | 13.81 | 13.38 | 13.64 | 34,227 | +0.38(+2.85%) |
Sep 25, 2014 | 13.52 | 13.58 | 13.26 | 13.26 | 54,135 | -0.19(-1.39%) |
Sep 24, 2014 | 13.43 | 13.61 | 13.37 | 13.45 | 28,684 | -0.03(-0.25%) |
Sep 23, 2014 | 13.55 | 13.64 | 13.41 | 13.48 | 30,247 | -0.15(-1.09%) |
Sep 22, 2014 | 13.67 | 13.76 | 13.53 | 13.63 | 27,246 | -0.01(-0.06%) |
Sep 19, 2014 | 13.54 | 13.64 | 13.34 | 13.64 | 22,874 | +0.17(+1.30%) |
Sep 18, 2014 | 13.53 | 13.58 | 13.34 | 13.47 | 45,455 | -0.01(-0.10%) |
Sep 17, 2014 | 13.43 | 13.51 | 13.28 | 13.48 | 26,226 | +0.12(+0.89%) |
Sep 16, 2014 | 13.27 | 13.45 | 13.25 | 13.36 | 46,273 | +0.09(+0.69%) |
Sep 15, 2014 | 13.35 | 13.35 | 13.13 | 13.27 | 24,750 | -0.07(-0.53%) |
Sep 12, 2014 | 13.51 | 13.51 | 13.20 | 13.34 | 70,943 | -0.19(-1.41%) |
Sep 11, 2014 | 13.61 | 13.61 | 13.41 | 13.53 | 51,159 | -0.00(-0.00%) |
Sep 10, 2014 | 13.70 | 13.80 | 13.53 | 13.53 | 30,873 | -0.08(-0.62%) |
Sep 09, 2014 | 13.50 | 13.88 | 13.47 | 13.61 | 39,311 | +0.19(+1.43%) |
Sep 08, 2014 | 13.53 | 13.61 | 13.34 | 13.42 | 61,374 | -0.14(-1.04%) |
Sep 05, 2014 | 13.55 | 13.61 | 13.51 | 13.56 | 76,083 | -0.05(-0.37%) |
Sep 04, 2014 | 13.93 | 13.93 | 13.53 | 13.61 | 36,436 | -0.17(-1.27%) |
Sep 03, 2014 | 13.86 | 14.04 | 13.76 | 13.79 | 66,245 | +0.05(+0.38%) |