Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 13.22 | 13.34 | 12.95 | 12.99 | 231,912 | -0.21(-1.61%) |
Nov 26, 2014 | 12.95 | 13.20 | 13.20 | 13.20 | 439,111 | +0.23(+1.78%) |
Nov 25, 2014 | 13.08 | 13.21 | 12.91 | 12.97 | 347,891 | -0.11(-0.81%) |
Nov 24, 2014 | 12.87 | 13.17 | 12.87 | 13.07 | 487,027 | +0.22(+1.72%) |
Nov 21, 2014 | 13.15 | 13.15 | 12.83 | 12.85 | 381,326 | -0.07(-0.52%) |
Nov 20, 2014 | 12.77 | 13.00 | 12.72 | 12.92 | 388,458 | +0.07(+0.53%) |
Nov 19, 2014 | 13.13 | 13.13 | 12.77 | 12.85 | 343,491 | -0.25(-1.91%) |
Nov 18, 2014 | 12.91 | 13.26 | 12.73 | 13.10 | 566,295 | +0.24(+1.87%) |
Nov 17, 2014 | 12.95 | 13.10 | 12.80 | 12.86 | 374,945 | -0.09(-0.67%) |
Nov 14, 2014 | 12.91 | 13.11 | 12.82 | 12.95 | 511,133 | +0.02(+0.15%) |
Nov 13, 2014 | 13.11 | 13.16 | 12.92 | 12.93 | 621,591 | -0.14(-1.03%) |
Nov 12, 2014 | 12.96 | 13.15 | 12.96 | 13.07 | 558,780 | +0.02(+0.15%) |
Nov 11, 2014 | 13.06 | 13.11 | 12.99 | 13.05 | 454,099 | -0.04(-0.33%) |
Nov 10, 2014 | 13.02 | 13.09 | 12.86 | 13.09 | 483,776 | +0.09(+0.70%) |
Nov 07, 2014 | 12.98 | 13.05 | 12.80 | 13.00 | 497,143 | -0.03(-0.26%) |
Nov 06, 2014 | 13.07 | 13.27 | 13.00 | 13.03 | 534,974 | -0.07(-0.55%) |
Nov 05, 2014 | 12.94 | 13.12 | 12.81 | 13.10 | 674,699 | +0.22(+1.72%) |
Nov 04, 2014 | 12.99 | 13.09 | 12.85 | 12.88 | 587,194 | -0.15(-1.18%) |
Nov 03, 2014 | 13.08 | 13.11 | 12.90 | 13.04 | 659,805 | -0.06(-0.44%) |
Oct 31, 2014 | 12.88 | 13.10 | 12.69 | 13.09 | 1,054,857 | +0.52(+4.14%) |
Oct 30, 2014 | 12.45 | 12.62 | 12.26 | 12.57 | 878,738 | +0.08(+0.62%) |
Oct 29, 2014 | 12.30 | 12.50 | 12.30 | 12.50 | 1,172,645 | +0.17(+1.41%) |
Oct 28, 2014 | 11.86 | 12.32 | 11.58 | 12.32 | 1,275,512 | +0.64(+5.45%) |
Oct 27, 2014 | 11.45 | 11.72 | 11.53 | 11.69 | 787,314 | +0.15(+1.34%) |
Oct 24, 2014 | 11.45 | 11.65 | 11.40 | 11.53 | 558,467 | +0.12(+1.01%) |
Oct 23, 2014 | 11.11 | 11.45 | 10.91 | 11.42 | 536,063 | +0.44(+4.04%) |
Oct 22, 2014 | 11.17 | 11.26 | 10.96 | 10.97 | 675,399 | -0.19(-1.73%) |
Oct 21, 2014 | 11.05 | 11.21 | 10.98 | 11.17 | 677,428 | +0.18(+1.67%) |
Oct 20, 2014 | 10.94 | 10.98 | 10.94 | 10.98 | 879,869 | +0.01(+0.09%) |
Oct 17, 2014 | 11.44 | 11.47 | 10.92 | 10.97 | 668,788 | -0.31(-2.74%) |
Oct 16, 2014 | 10.91 | 11.37 | 10.91 | 11.28 | 771,047 | +0.28(+2.54%) |
Oct 15, 2014 | 10.41 | 11.00 | 10.38 | 11.00 | 827,059 | +0.42(+4.01%) |
Oct 14, 2014 | 10.45 | 10.85 | 10.41 | 10.58 | 733,231 | +0.23(+2.24%) |
Oct 13, 2014 | 10.59 | 10.64 | 10.29 | 10.35 | 1,714,982 | -0.27(-2.54%) |
Oct 10, 2014 | 11.16 | 11.16 | 10.60 | 10.62 | 1,091,537 | -0.60(-5.33%) |
Oct 09, 2014 | 11.52 | 11.52 | 11.15 | 11.21 | 624,697 | -0.30(-2.60%) |
Oct 08, 2014 | 11.09 | 11.53 | 11.01 | 11.51 | 988,960 | +0.43(+3.92%) |
Oct 07, 2014 | 11.09 | 11.19 | 11.04 | 11.08 | 803,328 | -0.06(-0.52%) |
Oct 06, 2014 | 11.28 | 11.44 | 11.12 | 11.14 | 543,607 | -0.13(-1.20%) |
Oct 03, 2014 | 11.44 | 11.44 | 11.19 | 11.27 | 553,587 | -0.03(-0.26%) |
Oct 02, 2014 | 11.09 | 11.33 | 11.00 | 11.30 | 539,433 | +0.21(+1.91%) |
Oct 01, 2014 | 11.10 | 11.15 | 11.02 | 11.09 | 860,798 | +0.00(+0.00%) |
Sep 30, 2014 | 11.20 | 11.30 | 11.07 | 11.09 | 855,960 | -0.12(-1.03%) |
Sep 29, 2014 | 11.09 | 11.28 | 11.04 | 11.20 | 413,425 | +0.06(+0.52%) |
Sep 26, 2014 | 11.09 | 11.29 | 11.05 | 11.15 | 1,026,953 | +0.09(+0.78%) |
Sep 25, 2014 | 11.17 | 11.26 | 11.02 | 11.06 | 541,492 | -0.14(-1.29%) |
Sep 24, 2014 | 11.19 | 11.24 | 11.08 | 11.20 | 412,673 | +0.07(+0.61%) |
Sep 23, 2014 | 11.30 | 11.36 | 11.14 | 11.14 | 472,352 | -0.20(-1.79%) |
Sep 22, 2014 | 11.71 | 11.79 | 11.29 | 11.34 | 696,452 | -0.40(-3.37%) |
Sep 19, 2014 | 11.76 | 11.82 | 11.57 | 11.73 | 1,621,704 | -0.01(-0.08%) |
Sep 18, 2014 | 11.55 | 11.77 | 11.50 | 11.74 | 339,107 | +0.25(+2.18%) |
Sep 17, 2014 | 11.45 | 11.56 | 11.43 | 11.49 | 462,475 | +0.03(+0.25%) |
Sep 16, 2014 | 11.38 | 11.49 | 11.31 | 11.46 | 544,206 | +0.03(+0.25%) |
Sep 15, 2014 | 11.62 | 11.78 | 11.36 | 11.44 | 523,697 | -0.20(-1.74%) |
Sep 12, 2014 | 11.69 | 11.73 | 11.54 | 11.64 | 631,789 | -0.04(-0.33%) |
Sep 11, 2014 | 11.45 | 11.69 | 11.43 | 11.68 | 409,598 | +0.16(+1.42%) |
Sep 10, 2014 | 11.51 | 11.55 | 11.45 | 11.51 | 447,736 | +0.00(+0.00%) |
Sep 09, 2014 | 11.58 | 11.60 | 11.45 | 11.51 | 570,138 | -0.04(-0.33%) |
Sep 08, 2014 | 11.50 | 11.60 | 11.42 | 11.55 | 522,841 | +0.07(+0.59%) |
Sep 05, 2014 | 11.36 | 11.53 | 11.26 | 11.48 | 586,650 | +0.11(+0.93%) |
Sep 04, 2014 | 11.70 | 11.82 | 11.35 | 11.38 | 579,632 | -0.33(-2.80%) |
Sep 03, 2014 | 11.84 | 11.87 | 11.67 | 11.71 | 552,278 | -0.09(-0.74%) |