Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 12.00 | 12.00 | 11.75 | 11.75 | 60,147 | -0.37(-3.05%) |
Nov 27, 2014 | 12.27 | 12.29 | 12.08 | 12.12 | 50,639 | -0.17(-1.38%) |
Nov 26, 2014 | 12.43 | 12.43 | 12.28 | 12.29 | 17,156 | -0.14(-1.13%) |
Nov 25, 2014 | 12.20 | 12.43 | 12.20 | 12.43 | 12,185 | +0.25(+2.05%) |
Nov 24, 2014 | 12.33 | 12.35 | 12.18 | 12.18 | 29,839 | -0.26(-2.09%) |
Nov 21, 2014 | 12.51 | 12.56 | 12.36 | 12.44 | 37,490 | +0.10(+0.81%) |
Nov 20, 2014 | 12.19 | 12.36 | 12.16 | 12.34 | 29,919 | +0.21(+1.73%) |
Nov 19, 2014 | 12.46 | 12.46 | 12.11 | 12.13 | 93,683 | -0.28(-2.26%) |
Nov 18, 2014 | 12.14 | 12.42 | 12.14 | 12.41 | 28,663 | +0.39(+3.24%) |
Nov 17, 2014 | 11.88 | 12.06 | 11.86 | 12.02 | 24,916 | +0.14(+1.18%) |
Nov 14, 2014 | 11.45 | 11.89 | 11.40 | 11.88 | 27,799 | +0.36(+3.13%) |
Nov 13, 2014 | 11.74 | 11.74 | 11.52 | 11.52 | 65,625 | -0.11(-0.95%) |
Nov 12, 2014 | 11.59 | 11.78 | 11.46 | 11.63 | 68,110 | +0.09(+0.78%) |
Nov 11, 2014 | 11.38 | 11.64 | 11.36 | 11.54 | 22,164 | +0.20(+1.76%) |
Nov 10, 2014 | 11.58 | 11.58 | 11.29 | 11.34 | 34,786 | -0.31(-2.66%) |
Nov 07, 2014 | 11.26 | 11.67 | 11.26 | 11.65 | 220,934 | +0.51(+4.58%) |
Nov 06, 2014 | 10.95 | 11.25 | 10.95 | 11.14 | 82,190 | +0.24(+2.20%) |
Nov 05, 2014 | 10.97 | 11.17 | 10.90 | 10.90 | 38,026 | -0.20(-1.80%) |
Nov 04, 2014 | 11.40 | 11.40 | 11.09 | 11.10 | 65,302 | -0.26(-2.29%) |
Nov 03, 2014 | 11.36 | 11.42 | 11.21 | 11.36 | 36,436 | +0.00(+0.00%) |
Oct 31, 2014 | 11.12 | 11.38 | 11.00 | 11.36 | 107,688 | -0.01(-0.09%) |
Oct 30, 2014 | 11.83 | 11.83 | 11.35 | 11.37 | 63,154 | -0.58(-4.85%) |
Oct 29, 2014 | 12.18 | 12.18 | 11.92 | 11.95 | 23,374 | -0.29(-2.37%) |
Oct 28, 2014 | 12.10 | 12.27 | 12.10 | 12.24 | 17,376 | +0.15(+1.24%) |
Oct 27, 2014 | 12.24 | 12.24 | 12.09 | 12.09 | 20,280 | -0.18(-1.47%) |
Oct 24, 2014 | 12.18 | 12.29 | 12.14 | 12.27 | 17,915 | +0.15(+1.24%) |
Oct 23, 2014 | 12.10 | 12.16 | 11.96 | 12.12 | 120,191 | +0.06(+0.50%) |
Oct 22, 2014 | 12.34 | 12.34 | 12.05 | 12.06 | 28,765 | -0.31(-2.51%) |
Oct 21, 2014 | 12.39 | 12.44 | 12.35 | 12.37 | 34,815 | +0.06(+0.49%) |
Oct 20, 2014 | 12.13 | 12.32 | 12.12 | 12.31 | 17,893 | +0.22(+1.82%) |
Oct 17, 2014 | 12.26 | 12.26 | 12.06 | 12.09 | 36,300 | -0.08(-0.66%) |
Oct 16, 2014 | 12.09 | 12.34 | 12.09 | 12.17 | 48,561 | -0.07(-0.57%) |
Oct 15, 2014 | 12.27 | 12.42 | 12.17 | 12.24 | 40,182 | -0.08(-0.65%) |
Oct 14, 2014 | 12.22 | 12.29 | 12.22 | 12.32 | 28,905 | +0.22(+1.82%) |
Oct 10, 2014 | 12.10 | 12.10 | 12.10 | 0 | -0.21(-1.75%) | |
Oct 09, 2014 | 12.71 | 12.71 | 12.16 | 12.31 | 40,632 | -0.32(-2.49%) |
Oct 08, 2014 | 12.24 | 12.66 | 12.07 | 12.63 | 20,639 | +0.48(+3.95%) |
Oct 07, 2014 | 12.41 | 12.41 | 12.14 | 12.15 | 43,162 | -0.29(-2.33%) |
Oct 06, 2014 | 12.43 | 12.47 | 12.35 | 12.44 | 44,515 | +0.10(+0.81%) |
Oct 03, 2014 | 12.57 | 12.57 | 12.34 | 12.34 | 62,041 | -0.29(-2.30%) |
Oct 02, 2014 | 12.69 | 12.69 | 12.44 | 12.63 | 36,669 | -0.05(-0.39%) |
Oct 01, 2014 | 12.78 | 12.82 | 12.65 | 12.68 | 32,585 | -0.09(-0.70%) |
Sep 30, 2014 | 12.75 | 12.84 | 12.69 | 12.77 | 14,595 | -0.13(-1.01%) |
Sep 29, 2014 | 13.00 | 13.00 | 12.88 | 12.90 | 11,574 | -0.10(-0.77%) |
Sep 26, 2014 | 12.96 | 13.03 | 12.92 | 13.00 | 6,900 | +0.01(+0.08%) |
Sep 25, 2014 | 12.96 | 13.02 | 12.91 | 12.99 | 17,334 | +0.00(+0.00%) |
Sep 24, 2014 | 13.04 | 13.04 | 12.96 | 12.99 | 25,201 | -0.04(-0.31%) |
Sep 23, 2014 | 12.96 | 13.07 | 12.93 | 13.03 | 29,162 | +0.16(+1.24%) |
Sep 22, 2014 | 13.01 | 13.01 | 12.82 | 12.87 | 34,888 | -0.20(-1.53%) |
Sep 19, 2014 | 13.36 | 13.02 | 13.07 | 89,178 | -0.29(-2.17%) | |
Sep 18, 2014 | 13.51 | 13.51 | 13.34 | 13.36 | 19,773 | -0.22(-1.62%) |
Sep 17, 2014 | 13.67 | 13.67 | 13.57 | 13.58 | 5,614 | -0.15(-1.09%) |
Sep 16, 2014 | 13.66 | 13.84 | 13.60 | 13.73 | 49,106 | +0.01(+0.07%) |
Sep 15, 2014 | 13.80 | 13.80 | 13.68 | 13.72 | 7,141 | -0.05(-0.36%) |
Sep 12, 2014 | 13.70 | 13.82 | 13.75 | 13.77 | 4,607 | +0.02(+0.15%) |
Sep 11, 2014 | 13.58 | 13.75 | 13.55 | 13.75 | 21,448 | +0.15(+1.10%) |
Sep 10, 2014 | 13.70 | 13.71 | 13.55 | 13.60 | 26,030 | -0.13(-0.95%) |
Sep 09, 2014 | 13.72 | 13.75 | 13.59 | 13.73 | 12,462 | +0.00(+0.00%) |
Sep 08, 2014 | 13.85 | 13.85 | 13.70 | 13.73 | 12,749 | -0.12(-0.87%) |
Sep 05, 2014 | 13.89 | 13.92 | 13.78 | 13.85 | 22,330 | -0.03(-0.22%) |
Sep 04, 2014 | 14.21 | 14.21 | 13.83 | 13.88 | 30,934 | -0.28(-1.98%) |
Sep 03, 2014 | 14.23 | 14.26 | 14.16 | 14.16 | 12,525 | -0.05(-0.35%) |