Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 12.66 | 12.85 | 12.60 | 12.85 | 5,548 | +0.15(+1.19%) |
Nov 26, 2014 | 12.62 | 12.70 | 12.70 | 12.70 | 6,762 | +0.18(+1.42%) |
Nov 25, 2014 | 12.42 | 12.81 | 12.42 | 12.52 | 15,996 | -0.04(-0.35%) |
Nov 24, 2014 | 12.40 | 12.65 | 12.40 | 12.56 | 8,161 | +0.16(+1.29%) |
Nov 21, 2014 | 12.42 | 12.60 | 12.24 | 12.40 | 12,982 | -0.02(-0.14%) |
Nov 20, 2014 | 12.42 | 12.56 | 12.38 | 12.42 | 17,151 | -0.20(-1.55%) |
Nov 19, 2014 | 12.58 | 12.91 | 12.42 | 12.62 | 4,954 | -0.24(-1.86%) |
Nov 18, 2014 | 13.06 | 13.09 | 12.71 | 12.86 | 5,256 | -0.07(-0.55%) |
Nov 17, 2014 | 12.96 | 13.00 | 12.48 | 12.93 | 5,334 | -0.13(-1.02%) |
Nov 14, 2014 | 13.28 | 13.42 | 12.92 | 13.06 | 9,669 | -0.22(-1.67%) |
Nov 13, 2014 | 13.52 | 13.52 | 13.14 | 13.28 | 12,955 | -0.44(-3.23%) |
Nov 12, 2014 | 13.58 | 13.74 | 13.31 | 13.73 | 10,497 | +0.20(+1.44%) |
Nov 11, 2014 | 13.66 | 13.72 | 13.47 | 13.53 | 4,605 | -0.01(-0.06%) |
Nov 10, 2014 | 13.34 | 13.70 | 13.25 | 13.54 | 7,793 | +0.21(+1.55%) |
Nov 07, 2014 | 13.19 | 13.58 | 13.13 | 13.33 | 13,084 | +0.40(+3.07%) |
Nov 06, 2014 | 13.00 | 13.12 | 12.87 | 12.94 | 9,027 | -0.15(-1.15%) |
Nov 05, 2014 | 13.19 | 13.21 | 12.88 | 13.09 | 6,262 | -0.17(-1.27%) |
Nov 04, 2014 | 13.31 | 13.31 | 13.01 | 13.26 | 11,754 | +0.02(+0.13%) |
Nov 03, 2014 | 13.00 | 13.30 | 12.83 | 13.24 | 13,636 | +0.12(+0.95%) |
Oct 31, 2014 | 13.18 | 13.24 | 12.92 | 13.11 | 5,348 | +0.13(+1.02%) |
Oct 30, 2014 | 13.30 | 13.30 | 12.14 | 12.98 | 6,550 | -0.19(-1.41%) |
Oct 29, 2014 | 12.87 | 13.31 | 12.86 | 13.17 | 3,913 | +0.26(+1.99%) |
Oct 28, 2014 | 12.84 | 12.96 | 12.59 | 12.91 | 9,623 | +0.21(+1.68%) |
Oct 27, 2014 | 12.56 | 12.86 | 12.56 | 12.70 | 6,295 | +0.14(+1.13%) |
Oct 24, 2014 | 12.78 | 12.78 | 12.51 | 12.56 | 6,652 | -0.17(-1.32%) |
Oct 23, 2014 | 12.58 | 12.81 | 12.58 | 12.72 | 3,866 | +0.21(+1.70%) |
Oct 22, 2014 | 12.63 | 12.87 | 12.51 | 12.51 | 12,726 | +0.00(+0.00%) |
Oct 21, 2014 | 12.60 | 12.65 | 12.51 | 12.51 | 8,393 | +0.03(+0.21%) |
Oct 20, 2014 | 12.62 | 12.71 | 12.48 | 12.48 | 14,446 | -0.03(-0.21%) |
Oct 17, 2014 | 12.24 | 12.67 | 12.11 | 12.51 | 8,154 | +0.40(+3.30%) |
Oct 16, 2014 | 11.89 | 12.20 | 11.67 | 12.11 | 6,608 | +0.26(+2.17%) |
Oct 15, 2014 | 11.70 | 12.24 | 11.63 | 11.85 | 6,978 | +0.15(+1.29%) |
Oct 14, 2014 | 11.72 | 12.07 | 11.63 | 11.70 | 16,464 | +0.04(+0.30%) |
Oct 13, 2014 | 11.54 | 12.21 | 11.51 | 11.67 | 17,295 | -0.01(-0.08%) |
Oct 10, 2014 | 12.33 | 12.37 | 11.20 | 11.68 | 24,532 | -0.68(-5.53%) |
Oct 09, 2014 | 12.44 | 12.72 | 12.36 | 12.36 | 3,962 | -0.13(-1.06%) |
Oct 08, 2014 | 12.33 | 12.70 | 12.24 | 12.49 | 12,222 | +0.07(+0.57%) |
Oct 07, 2014 | 12.51 | 12.97 | 12.42 | 12.42 | 14,782 | -0.28(-2.23%) |
Oct 06, 2014 | 12.62 | 13.00 | 12.48 | 12.71 | 27,710 | +0.08(+0.63%) |
Oct 03, 2014 | 12.48 | 12.74 | 12.45 | 12.63 | 16,142 | +0.23(+1.86%) |
Oct 02, 2014 | 12.72 | 12.72 | 12.38 | 12.40 | 8,349 | -0.13(-1.06%) |
Oct 01, 2014 | 12.48 | 13.03 | 12.36 | 12.53 | 17,489 | +0.25(+2.02%) |
Sep 30, 2014 | 13.62 | 13.63 | 12.28 | 12.28 | 35,985 | -1.27(-9.36%) |
Sep 29, 2014 | 13.68 | 13.93 | 13.55 | 13.55 | 19,172 | -0.04(-0.26%) |
Sep 26, 2014 | 13.39 | 13.83 | 13.22 | 13.58 | 13,716 | +0.19(+1.39%) |
Sep 25, 2014 | 12.94 | 13.50 | 12.83 | 13.40 | 14,969 | +0.51(+3.92%) |
Sep 24, 2014 | 12.84 | 13.13 | 12.63 | 12.89 | 17,976 | -0.04(-0.27%) |
Sep 23, 2014 | 13.20 | 13.20 | 12.47 | 12.93 | 26,568 | -0.24(-1.82%) |
Sep 22, 2014 | 13.90 | 14.15 | 12.89 | 13.17 | 31,742 | -1.10(-7.71%) |
Sep 19, 2014 | 14.03 | 14.37 | 13.83 | 14.27 | 14,448 | +0.08(+0.56%) |
Sep 18, 2014 | 13.34 | 14.27 | 13.34 | 14.19 | 23,451 | +0.71(+5.27%) |
Sep 17, 2014 | 14.11 | 14.37 | 13.26 | 13.48 | 64,436 | -0.72(-5.06%) |
Sep 16, 2014 | 14.32 | 14.54 | 14.07 | 14.20 | 15,684 | -0.06(-0.44%) |
Sep 15, 2014 | 14.59 | 14.93 | 14.11 | 14.26 | 11,337 | -0.12(-0.86%) |
Sep 12, 2014 | 14.01 | 14.48 | 13.88 | 14.38 | 14,614 | +0.51(+3.71%) |
Sep 11, 2014 | 13.76 | 14.02 | 13.76 | 13.87 | 17,302 | -0.07(-0.51%) |
Sep 10, 2014 | 14.19 | 14.19 | 13.88 | 13.94 | 11,225 | -0.37(-2.59%) |
Sep 09, 2014 | 14.45 | 14.63 | 14.17 | 14.31 | 28,879 | -0.04(-0.25%) |
Sep 08, 2014 | 14.35 | 14.86 | 14.14 | 14.34 | 33,436 | -0.41(-2.75%) |
Sep 05, 2014 | 15.03 | 15.03 | 14.64 | 14.75 | 12,629 | -0.31(-2.05%) |
Sep 04, 2014 | 15.55 | 15.83 | 15.03 | 15.06 | 16,100 | -0.36(-2.34%) |
Sep 03, 2014 | 16.15 | 16.39 | 15.42 | 15.42 | 23,654 | -0.65(-4.06%) |