Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 12.69 | 12.69 | 12.50 | 12.62 | 172,549 | -0.09(-0.71%) |
Nov 26, 2014 | 12.58 | 12.71 | 12.71 | 12.71 | 294,403 | +0.09(+0.72%) |
Nov 25, 2014 | 12.61 | 12.68 | 12.51 | 12.62 | 290,113 | +0.03(+0.21%) |
Nov 24, 2014 | 12.59 | 12.67 | 12.52 | 12.59 | 267,708 | +0.00(+0.00%) |
Nov 21, 2014 | 12.70 | 12.73 | 12.56 | 12.59 | 251,442 | -0.03(-0.21%) |
Nov 20, 2014 | 12.40 | 12.65 | 12.36 | 12.62 | 424,057 | +0.21(+1.67%) |
Nov 19, 2014 | 12.63 | 12.63 | 12.34 | 12.41 | 403,785 | -0.20(-1.57%) |
Nov 18, 2014 | 12.54 | 12.73 | 12.51 | 12.61 | 314,058 | +0.11(+0.87%) |
Nov 17, 2014 | 12.55 | 12.63 | 12.31 | 12.50 | 478,040 | -0.10(-0.79%) |
Nov 14, 2014 | 12.53 | 12.69 | 12.50 | 12.60 | 369,172 | +0.13(+1.01%) |
Nov 13, 2014 | 12.64 | 12.86 | 12.48 | 12.48 | 675,693 | -0.16(-1.29%) |
Nov 12, 2014 | 12.31 | 12.66 | 12.28 | 12.64 | 629,759 | +0.40(+3.25%) |
Nov 11, 2014 | 12.20 | 12.31 | 12.14 | 12.24 | 258,771 | +0.02(+0.15%) |
Nov 10, 2014 | 12.22 | 12.27 | 12.04 | 12.22 | 521,262 | -0.01(-0.11%) |
Nov 07, 2014 | 12.46 | 12.68 | 12.14 | 12.24 | 569,881 | -0.23(-1.85%) |
Nov 06, 2014 | 11.75 | 12.85 | 11.57 | 12.47 | 1,596,863 | -0.54(-4.16%) |
Nov 05, 2014 | 13.02 | 13.05 | 12.81 | 13.01 | 676,884 | +0.05(+0.42%) |
Nov 04, 2014 | 12.67 | 12.96 | 12.51 | 12.96 | 524,560 | +0.16(+1.27%) |
Nov 03, 2014 | 12.99 | 12.99 | 12.75 | 12.79 | 499,486 | -0.23(-1.73%) |
Oct 31, 2014 | 12.77 | 13.03 | 12.68 | 13.02 | 501,785 | +0.38(+3.00%) |
Oct 30, 2014 | 12.55 | 12.71 | 12.39 | 12.64 | 433,608 | +0.00(+0.00%) |
Oct 29, 2014 | 12.59 | 12.70 | 12.56 | 12.64 | 249,806 | -0.05(-0.36%) |
Oct 28, 2014 | 12.50 | 12.70 | 12.49 | 12.68 | 448,130 | +0.20(+1.59%) |
Oct 27, 2014 | 12.39 | 12.50 | 12.50 | 12.49 | 383,922 | -0.02(-0.14%) |
Oct 24, 2014 | 12.42 | 12.59 | 12.38 | 12.50 | 414,806 | +0.16(+1.32%) |
Oct 23, 2014 | 12.08 | 12.50 | 12.08 | 12.34 | 499,027 | +0.34(+2.86%) |
Oct 22, 2014 | 12.13 | 12.23 | 11.93 | 12.00 | 509,592 | -0.05(-0.45%) |
Oct 21, 2014 | 11.74 | 12.06 | 11.72 | 12.05 | 342,646 | +0.33(+2.85%) |
Oct 20, 2014 | 11.48 | 11.72 | 11.43 | 11.72 | 688,475 | +0.23(+2.04%) |
Oct 17, 2014 | 11.65 | 11.72 | 11.48 | 11.48 | 493,811 | -0.07(-0.62%) |
Oct 16, 2014 | 11.41 | 11.66 | 11.41 | 11.56 | 754,965 | -0.05(-0.47%) |
Oct 15, 2014 | 11.08 | 11.68 | 11.00 | 11.61 | 581,113 | +0.32(+2.80%) |
Oct 14, 2014 | 11.24 | 11.51 | 11.16 | 11.29 | 566,813 | +0.18(+1.62%) |
Oct 13, 2014 | 11.26 | 11.38 | 10.96 | 11.11 | 1,080,634 | -0.23(-2.07%) |
Oct 10, 2014 | 11.89 | 11.91 | 11.33 | 11.35 | 898,495 | -0.60(-5.06%) |
Oct 09, 2014 | 12.60 | 12.63 | 11.94 | 11.95 | 490,599 | -0.70(-5.56%) |
Oct 08, 2014 | 12.41 | 12.68 | 12.16 | 12.66 | 506,390 | +0.23(+1.89%) |
Oct 07, 2014 | 12.59 | 12.71 | 12.42 | 12.42 | 461,860 | -0.25(-1.99%) |
Oct 06, 2014 | 12.85 | 12.91 | 12.60 | 12.68 | 440,219 | -0.10(-0.78%) |
Oct 03, 2014 | 12.76 | 12.85 | 12.68 | 12.78 | 279,758 | +0.07(+0.57%) |
Oct 02, 2014 | 12.65 | 12.77 | 12.59 | 12.70 | 691,283 | +0.00(+0.00%) |
Oct 01, 2014 | 12.79 | 12.89 | 12.67 | 12.70 | 680,252 | -0.14(-1.12%) |
Sep 30, 2014 | 12.89 | 12.94 | 12.75 | 12.85 | 415,715 | -0.11(-0.84%) |
Sep 29, 2014 | 12.82 | 12.96 | 12.76 | 12.96 | 266,807 | +0.04(+0.28%) |
Sep 26, 2014 | 12.85 | 12.95 | 12.85 | 12.92 | 179,435 | +0.11(+0.85%) |
Sep 25, 2014 | 12.95 | 13.03 | 12.78 | 12.81 | 309,921 | -0.15(-1.18%) |
Sep 24, 2014 | 12.86 | 12.99 | 12.79 | 12.96 | 256,750 | +0.17(+1.34%) |
Sep 23, 2014 | 12.78 | 13.00 | 12.73 | 12.79 | 225,956 | -0.02(-0.14%) |
Sep 22, 2014 | 13.18 | 13.19 | 12.79 | 12.81 | 720,103 | -0.45(-3.40%) |
Sep 19, 2014 | 13.27 | 13.32 | 13.20 | 13.26 | 505,449 | +0.06(+0.48%) |
Sep 18, 2014 | 13.11 | 13.34 | 13.11 | 13.20 | 285,664 | +0.10(+0.76%) |
Sep 17, 2014 | 13.13 | 13.44 | 13.07 | 13.10 | 317,329 | -0.09(-0.68%) |
Sep 16, 2014 | 12.93 | 13.22 | 12.93 | 13.19 | 240,019 | +0.17(+1.32%) |
Sep 15, 2014 | 13.27 | 13.27 | 12.94 | 13.02 | 472,505 | -0.25(-1.90%) |
Sep 12, 2014 | 13.48 | 13.48 | 13.23 | 13.27 | 249,464 | -0.25(-1.87%) |
Sep 11, 2014 | 13.25 | 13.53 | 13.18 | 13.52 | 428,054 | +0.24(+1.84%) |
Sep 10, 2014 | 13.28 | 13.37 | 13.10 | 13.28 | 429,253 | +0.06(+0.44%) |
Sep 09, 2014 | 13.22 | 13.31 | 13.14 | 13.22 | 334,637 | -0.05(-0.37%) |
Sep 08, 2014 | 13.46 | 13.75 | 13.27 | 13.27 | 468,355 | -0.23(-1.67%) |
Sep 05, 2014 | 13.39 | 13.53 | 13.32 | 13.50 | 359,752 | +0.11(+0.81%) |
Sep 04, 2014 | 13.31 | 13.43 | 13.30 | 13.39 | 400,723 | +0.07(+0.54%) |
Sep 03, 2014 | 13.33 | 13.44 | 13.28 | 13.32 | 496,465 | +0.01(+0.07%) |