Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 13.61 | 13.66 | 13.28 | 13.28 | 179,336 | -0.28(-2.04%) |
Nov 26, 2014 | 13.71 | 13.55 | 13.55 | 13.55 | 188,212 | -0.17(-1.23%) |
Nov 25, 2014 | 13.72 | 13.77 | 13.56 | 13.72 | 201,762 | +0.00(+0.00%) |
Nov 24, 2014 | 13.65 | 13.80 | 13.55 | 13.72 | 270,199 | +0.07(+0.52%) |
Nov 21, 2014 | 13.93 | 14.06 | 13.62 | 13.65 | 231,321 | -0.02(-0.13%) |
Nov 20, 2014 | 13.35 | 13.68 | 13.35 | 13.67 | 246,130 | +0.22(+1.65%) |
Nov 19, 2014 | 13.62 | 13.73 | 13.31 | 13.45 | 370,611 | -0.25(-1.82%) |
Nov 18, 2014 | 13.83 | 14.03 | 13.69 | 13.70 | 236,949 | -0.13(-0.97%) |
Nov 17, 2014 | 13.85 | 14.03 | 13.83 | 13.83 | 207,734 | -0.10(-0.70%) |
Nov 14, 2014 | 13.88 | 14.02 | 13.73 | 13.93 | 213,781 | +0.05(+0.38%) |
Nov 13, 2014 | 14.05 | 14.15 | 13.85 | 13.87 | 328,670 | -0.20(-1.45%) |
Nov 12, 2014 | 13.91 | 14.10 | 13.63 | 14.08 | 328,360 | +0.12(+0.89%) |
Nov 11, 2014 | 14.14 | 14.18 | 13.87 | 13.95 | 248,012 | -0.22(-1.57%) |
Nov 10, 2014 | 13.89 | 14.21 | 13.75 | 14.18 | 390,681 | +0.28(+1.98%) |
Nov 07, 2014 | 13.88 | 14.01 | 13.63 | 13.90 | 407,399 | -0.03(-0.19%) |
Nov 06, 2014 | 13.64 | 13.94 | 13.50 | 13.93 | 367,191 | +0.28(+2.08%) |
Nov 05, 2014 | 12.88 | 13.67 | 12.31 | 13.64 | 743,204 | +1.15(+9.25%) |
Nov 04, 2014 | 12.47 | 12.65 | 12.41 | 12.49 | 271,813 | -0.04(-0.35%) |
Nov 03, 2014 | 12.66 | 12.83 | 12.45 | 12.53 | 333,692 | -0.08(-0.63%) |
Oct 31, 2014 | 12.54 | 12.65 | 12.36 | 12.61 | 384,341 | +0.35(+2.82%) |
Oct 30, 2014 | 12.27 | 12.44 | 12.14 | 12.27 | 331,625 | -0.07(-0.58%) |
Oct 29, 2014 | 12.41 | 12.48 | 12.24 | 12.34 | 403,109 | -0.06(-0.50%) |
Oct 28, 2014 | 11.82 | 12.41 | 11.81 | 12.40 | 310,748 | +0.63(+5.36%) |
Oct 27, 2014 | 11.89 | 12.01 | 12.01 | 11.77 | 208,577 | -0.24(-2.00%) |
Oct 24, 2014 | 12.01 | 12.02 | 11.88 | 12.01 | 183,110 | +0.04(+0.30%) |
Oct 23, 2014 | 11.85 | 12.07 | 11.73 | 11.97 | 364,949 | +0.30(+2.59%) |
Oct 22, 2014 | 11.93 | 12.08 | 11.65 | 11.67 | 202,907 | -0.20(-1.65%) |
Oct 21, 2014 | 11.72 | 11.90 | 11.72 | 11.87 | 239,896 | +0.18(+1.52%) |
Oct 20, 2014 | 11.58 | 11.64 | 11.56 | 11.69 | 348,911 | +0.13(+1.15%) |
Oct 17, 2014 | 11.74 | 11.80 | 11.51 | 11.56 | 380,161 | -0.09(-0.76%) |
Oct 16, 2014 | 11.35 | 11.85 | 11.32 | 11.64 | 367,971 | +0.09(+0.77%) |
Oct 15, 2014 | 11.13 | 11.64 | 11.13 | 11.56 | 358,178 | +0.22(+1.96%) |
Oct 14, 2014 | 11.12 | 11.59 | 11.12 | 11.33 | 346,567 | +0.31(+2.82%) |
Oct 13, 2014 | 11.01 | 11.24 | 11.01 | 11.02 | 414,853 | +0.01(+0.08%) |
Oct 10, 2014 | 10.92 | 11.18 | 10.92 | 11.01 | 475,971 | +0.05(+0.49%) |
Oct 09, 2014 | 11.01 | 11.07 | 10.90 | 10.96 | 467,225 | -0.04(-0.32%) |
Oct 08, 2014 | 10.69 | 11.01 | 10.36 | 11.00 | 743,647 | +0.26(+2.40%) |
Oct 07, 2014 | 10.80 | 10.93 | 10.74 | 10.74 | 691,092 | -0.17(-1.55%) |
Oct 06, 2014 | 11.19 | 11.28 | 10.70 | 10.91 | 730,874 | -0.24(-2.15%) |
Oct 03, 2014 | 11.45 | 11.59 | 11.14 | 11.15 | 459,461 | -0.20(-1.80%) |
Oct 02, 2014 | 11.33 | 11.55 | 11.29 | 11.35 | 307,972 | +0.06(+0.55%) |
Oct 01, 2014 | 11.72 | 11.72 | 11.29 | 11.29 | 334,799 | -0.47(-4.00%) |
Sep 30, 2014 | 12.09 | 12.09 | 11.76 | 11.76 | 279,456 | -0.31(-2.58%) |
Sep 29, 2014 | 11.96 | 12.11 | 11.88 | 12.07 | 188,113 | -0.01(-0.07%) |
Sep 26, 2014 | 12.07 | 12.18 | 11.95 | 12.08 | 166,906 | +0.04(+0.29%) |
Sep 25, 2014 | 12.23 | 12.32 | 12.00 | 12.04 | 295,553 | -0.20(-1.67%) |
Sep 24, 2014 | 12.26 | 12.31 | 12.04 | 12.25 | 223,115 | +0.02(+0.15%) |
Sep 23, 2014 | 12.40 | 12.49 | 12.23 | 12.23 | 196,391 | -0.26(-2.06%) |
Sep 22, 2014 | 12.66 | 12.66 | 12.35 | 12.49 | 196,171 | -0.20(-1.54%) |
Sep 19, 2014 | 12.79 | 12.89 | 12.68 | 12.68 | 475,734 | -0.09(-0.70%) |
Sep 18, 2014 | 12.89 | 12.91 | 12.71 | 12.77 | 199,692 | -0.04(-0.28%) |
Sep 17, 2014 | 12.92 | 12.97 | 12.78 | 12.81 | 182,007 | -0.10(-0.76%) |
Sep 16, 2014 | 12.69 | 13.00 | 12.69 | 12.91 | 262,286 | +0.14(+1.11%) |
Sep 15, 2014 | 12.95 | 12.95 | 12.65 | 12.76 | 154,033 | -0.22(-1.71%) |
Sep 12, 2014 | 13.34 | 13.40 | 12.88 | 12.99 | 272,025 | -0.36(-2.66%) |
Sep 11, 2014 | 13.20 | 13.40 | 13.14 | 13.34 | 254,623 | +0.04(+0.27%) |
Sep 10, 2014 | 13.23 | 13.34 | 13.15 | 13.31 | 237,945 | +0.09(+0.67%) |
Sep 09, 2014 | 13.39 | 13.49 | 13.19 | 13.22 | 227,821 | -0.23(-1.72%) |
Sep 08, 2014 | 13.47 | 13.63 | 13.38 | 13.45 | 122,578 | -0.07(-0.53%) |
Sep 05, 2014 | 13.54 | 13.59 | 13.37 | 13.52 | 161,828 | -0.12(-0.85%) |
Sep 04, 2014 | 13.41 | 13.67 | 13.41 | 13.63 | 403,891 | +0.22(+1.66%) |
Sep 03, 2014 | 13.41 | 13.50 | 13.34 | 13.41 | 215,060 | +0.04(+0.33%) |