Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 12.40 | 12.40 | 12.16 | 12.17 | 71,248 | -0.16(-1.30%) |
Nov 26, 2014 | 12.44 | 12.33 | 12.33 | 12.33 | 83,800 | -0.14(-1.12%) |
Nov 25, 2014 | 12.48 | 12.63 | 12.32 | 12.47 | 154,289 | +0.03(+0.24%) |
Nov 24, 2014 | 12.37 | 12.62 | 12.30 | 12.44 | 152,671 | +0.05(+0.40%) |
Nov 21, 2014 | 12.67 | 12.74 | 12.36 | 12.39 | 87,303 | -0.04(-0.32%) |
Nov 20, 2014 | 12.33 | 12.54 | 12.33 | 12.43 | 76,180 | -0.02(-0.16%) |
Nov 19, 2014 | 12.64 | 12.65 | 12.29 | 12.45 | 117,361 | -0.24(-1.89%) |
Nov 18, 2014 | 12.59 | 12.91 | 12.51 | 12.69 | 119,851 | +0.15(+1.20%) |
Nov 17, 2014 | 12.56 | 12.68 | 12.49 | 12.54 | 108,254 | -0.04(-0.32%) |
Nov 14, 2014 | 12.37 | 12.60 | 12.29 | 12.58 | 151,581 | +0.18(+1.45%) |
Nov 13, 2014 | 12.38 | 12.44 | 12.15 | 12.40 | 201,340 | -0.02(-0.16%) |
Nov 12, 2014 | 12.25 | 12.45 | 12.25 | 12.42 | 111,130 | +0.07(+0.57%) |
Nov 11, 2014 | 12.43 | 12.53 | 12.28 | 12.35 | 122,484 | -0.11(-0.88%) |
Nov 10, 2014 | 12.51 | 12.66 | 12.25 | 12.46 | 140,254 | -0.11(-0.88%) |
Nov 07, 2014 | 12.86 | 12.89 | 12.50 | 12.57 | 178,638 | -0.29(-2.26%) |
Nov 06, 2014 | 12.74 | 12.94 | 12.73 | 12.86 | 173,735 | +0.16(+1.26%) |
Nov 05, 2014 | 12.36 | 12.71 | 12.33 | 12.70 | 177,128 | +0.48(+3.93%) |
Nov 04, 2014 | 12.51 | 12.59 | 12.00 | 12.22 | 251,794 | -0.29(-2.32%) |
Nov 03, 2014 | 12.77 | 12.91 | 12.45 | 12.51 | 246,848 | -0.32(-2.49%) |
Oct 31, 2014 | 12.31 | 13.01 | 12.09 | 12.83 | 463,824 | +0.80(+6.65%) |
Oct 30, 2014 | 11.73 | 12.08 | 11.37 | 12.03 | 265,408 | -0.41(-3.30%) |
Oct 29, 2014 | 12.91 | 12.95 | 12.39 | 12.44 | 252,004 | -0.37(-2.89%) |
Oct 28, 2014 | 11.97 | 12.83 | 11.97 | 12.81 | 227,881 | +0.86(+7.20%) |
Oct 27, 2014 | 12.21 | 12.26 | 11.79 | 11.95 | 241,448 | -0.31(-2.53%) |
Oct 24, 2014 | 12.28 | 12.37 | 12.15 | 12.26 | 122,359 | +0.02(+0.16%) |
Oct 23, 2014 | 12.07 | 12.27 | 11.97 | 12.24 | 304,957 | +0.36(+3.03%) |
Oct 22, 2014 | 12.10 | 12.14 | 11.85 | 11.88 | 200,900 | -0.14(-1.16%) |
Oct 21, 2014 | 11.80 | 12.06 | 11.70 | 12.02 | 159,392 | +0.32(+2.74%) |
Oct 20, 2014 | 11.68 | 11.68 | 11.56 | 11.70 | 183,506 | -0.01(-0.09%) |
Oct 17, 2014 | 12.24 | 12.24 | 11.63 | 11.71 | 182,799 | -0.37(-3.06%) |
Oct 16, 2014 | 11.89 | 12.28 | 11.87 | 12.08 | 314,472 | -0.10(-0.82%) |
Oct 15, 2014 | 11.43 | 12.22 | 11.37 | 12.18 | 242,902 | +0.52(+4.46%) |
Oct 14, 2014 | 11.53 | 11.83 | 11.41 | 11.66 | 196,050 | +0.26(+2.28%) |
Oct 13, 2014 | 11.45 | 11.68 | 11.34 | 11.40 | 142,854 | -0.05(-0.44%) |
Oct 10, 2014 | 11.58 | 11.80 | 11.38 | 11.45 | 199,618 | -0.24(-2.05%) |
Oct 09, 2014 | 12.08 | 12.08 | 11.60 | 11.69 | 331,602 | -0.37(-3.07%) |
Oct 08, 2014 | 11.49 | 12.10 | 11.43 | 12.06 | 356,643 | +0.53(+4.60%) |
Oct 07, 2014 | 11.57 | 11.68 | 11.25 | 11.53 | 195,481 | -0.12(-1.03%) |
Oct 06, 2014 | 11.89 | 11.92 | 11.54 | 11.65 | 115,574 | -0.22(-1.85%) |
Oct 03, 2014 | 11.95 | 11.98 | 11.80 | 11.87 | 101,112 | +0.07(+0.59%) |
Oct 02, 2014 | 11.57 | 11.85 | 11.50 | 11.80 | 135,530 | +0.27(+2.34%) |
Oct 01, 2014 | 11.79 | 11.90 | 11.52 | 11.53 | 233,760 | -0.34(-2.86%) |
Sep 30, 2014 | 12.23 | 12.23 | 11.87 | 11.87 | 183,969 | -0.39(-3.18%) |
Sep 29, 2014 | 12.43 | 12.51 | 12.25 | 12.26 | 141,161 | -0.34(-2.70%) |
Sep 26, 2014 | 12.38 | 12.61 | 12.35 | 12.60 | 160,047 | +0.25(+2.02%) |
Sep 25, 2014 | 12.55 | 12.59 | 12.18 | 12.35 | 264,072 | -0.22(-1.75%) |
Sep 24, 2014 | 12.80 | 12.82 | 12.50 | 12.57 | 145,239 | -0.18(-1.41%) |
Sep 23, 2014 | 12.56 | 13.13 | 12.44 | 12.75 | 388,375 | +0.54(+4.42%) |
Sep 22, 2014 | 12.31 | 12.36 | 12.08 | 12.21 | 157,634 | -0.14(-1.13%) |
Sep 19, 2014 | 12.87 | 12.88 | 12.33 | 12.35 | 269,395 | -0.53(-4.11%) |
Sep 18, 2014 | 12.74 | 12.98 | 12.74 | 12.88 | 131,751 | +0.16(+1.26%) |
Sep 17, 2014 | 12.64 | 12.76 | 12.58 | 12.72 | 122,522 | +0.04(+0.32%) |
Sep 16, 2014 | 12.86 | 12.86 | 12.55 | 12.68 | 159,357 | -0.19(-1.48%) |
Sep 15, 2014 | 13.16 | 13.22 | 12.85 | 12.87 | 229,195 | -0.38(-2.87%) |
Sep 12, 2014 | 13.59 | 13.59 | 13.18 | 13.25 | 99,057 | -0.32(-2.36%) |
Sep 11, 2014 | 13.33 | 13.65 | 13.30 | 13.57 | 122,203 | +0.16(+1.19%) |
Sep 10, 2014 | 13.39 | 13.42 | 13.20 | 13.41 | 120,380 | +0.03(+0.22%) |
Sep 09, 2014 | 13.85 | 13.85 | 13.37 | 13.38 | 196,753 | -0.52(-3.74%) |
Sep 08, 2014 | 14.03 | 14.13 | 13.81 | 13.90 | 142,859 | -0.18(-1.28%) |
Sep 05, 2014 | 14.00 | 14.10 | 13.93 | 14.08 | 83,090 | +0.01(+0.07%) |
Sep 04, 2014 | 13.97 | 14.27 | 13.94 | 14.07 | 152,965 | +0.16(+1.15%) |
Sep 03, 2014 | 14.21 | 14.22 | 13.90 | 13.91 | 276,703 | -0.19(-1.35%) |