Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 12.28 | 12.42 | 12.23 | 12.28 | 1,567,600 | -0.01(-0.06%) |
Nov 26, 2014 | 12.53 | 12.28 | 12.28 | 12.28 | 2,779,623 | -0.20(-1.61%) |
Nov 25, 2014 | 12.56 | 12.94 | 12.39 | 12.49 | 4,874,638 | +0.24(+1.96%) |
Nov 24, 2014 | 12.11 | 12.26 | 12.06 | 12.25 | 3,031,390 | +0.15(+1.21%) |
Nov 21, 2014 | 12.28 | 12.45 | 12.08 | 12.10 | 3,320,633 | -0.05(-0.38%) |
Nov 20, 2014 | 12.01 | 12.22 | 12.00 | 12.15 | 2,412,132 | +0.14(+1.16%) |
Nov 19, 2014 | 11.69 | 12.02 | 11.61 | 12.01 | 2,188,261 | +0.34(+2.92%) |
Nov 18, 2014 | 11.67 | 11.77 | 11.60 | 11.67 | 1,847,466 | -0.04(-0.33%) |
Nov 17, 2014 | 12.01 | 12.02 | 11.67 | 11.70 | 2,116,739 | -0.39(-3.20%) |
Nov 14, 2014 | 11.87 | 12.11 | 11.82 | 12.09 | 2,073,101 | +0.19(+1.56%) |
Nov 13, 2014 | 12.03 | 12.22 | 11.83 | 11.91 | 2,020,645 | -0.21(-1.72%) |
Nov 12, 2014 | 11.75 | 12.20 | 11.75 | 12.11 | 2,512,007 | +0.39(+3.30%) |
Nov 11, 2014 | 11.66 | 11.79 | 11.53 | 11.73 | 1,406,112 | +0.08(+0.66%) |
Nov 10, 2014 | 11.70 | 11.77 | 11.57 | 11.65 | 1,773,226 | -0.07(-0.59%) |
Nov 07, 2014 | 11.79 | 11.90 | 11.57 | 11.72 | 2,852,390 | +0.13(+1.13%) |
Nov 06, 2014 | 11.21 | 11.64 | 11.19 | 11.59 | 3,527,114 | +0.32(+2.88%) |
Nov 05, 2014 | 11.56 | 11.64 | 11.24 | 11.26 | 3,913,886 | -0.25(-2.15%) |
Nov 04, 2014 | 11.68 | 11.69 | 11.46 | 11.51 | 2,205,330 | -0.17(-1.46%) |
Nov 03, 2014 | 11.66 | 11.79 | 11.57 | 11.68 | 1,337,089 | +0.02(+0.13%) |
Oct 31, 2014 | 11.80 | 11.86 | 11.60 | 11.67 | 2,069,207 | +0.03(+0.27%) |
Oct 30, 2014 | 11.56 | 11.77 | 11.56 | 11.63 | 2,459,300 | +0.01(+0.07%) |
Oct 29, 2014 | 11.73 | 11.77 | 11.52 | 11.63 | 2,288,906 | -0.12(-1.05%) |
Oct 28, 2014 | 11.74 | 11.77 | 11.43 | 11.75 | 3,078,126 | -0.02(-0.13%) |
Oct 27, 2014 | 11.67 | 11.77 | 11.76 | 11.77 | 1,632,577 | +0.01(+0.07%) |
Oct 24, 2014 | 11.98 | 11.98 | 11.68 | 11.76 | 1,725,251 | -0.26(-2.13%) |
Oct 23, 2014 | 11.74 | 12.08 | 11.71 | 12.01 | 2,613,315 | +0.36(+3.05%) |
Oct 22, 2014 | 11.84 | 11.88 | 11.63 | 11.66 | 1,684,163 | -0.16(-1.37%) |
Oct 21, 2014 | 11.70 | 11.84 | 11.63 | 11.82 | 1,751,007 | +0.18(+1.53%) |
Oct 20, 2014 | 11.41 | 11.66 | 11.41 | 11.64 | 2,204,576 | +0.22(+1.90%) |
Oct 17, 2014 | 11.58 | 11.77 | 11.36 | 11.43 | 3,688,794 | -0.06(-0.54%) |
Oct 16, 2014 | 11.40 | 11.62 | 11.36 | 11.49 | 3,486,254 | -0.09(-0.80%) |
Oct 15, 2014 | 11.53 | 11.71 | 11.32 | 11.58 | 3,135,681 | -0.07(-0.60%) |
Oct 14, 2014 | 11.40 | 11.67 | 11.39 | 11.65 | 4,066,034 | +0.32(+2.87%) |
Oct 13, 2014 | 11.26 | 11.57 | 11.13 | 11.33 | 3,082,552 | +0.04(+0.34%) |
Oct 10, 2014 | 11.36 | 11.42 | 11.19 | 11.29 | 2,295,368 | -0.06(-0.55%) |
Oct 09, 2014 | 11.57 | 11.58 | 11.26 | 11.35 | 4,751,243 | -0.22(-1.94%) |
Oct 08, 2014 | 11.32 | 11.61 | 11.19 | 11.57 | 3,015,062 | +0.29(+2.54%) |
Oct 07, 2014 | 11.39 | 11.41 | 11.24 | 11.29 | 2,173,827 | -0.17(-1.49%) |
Oct 06, 2014 | 11.57 | 11.61 | 11.39 | 11.46 | 1,733,705 | -0.08(-0.67%) |
Oct 03, 2014 | 11.40 | 11.57 | 11.31 | 11.53 | 2,418,875 | +0.19(+1.71%) |
Oct 02, 2014 | 11.28 | 11.41 | 11.18 | 11.34 | 3,183,199 | +0.04(+0.34%) |
Oct 01, 2014 | 11.39 | 11.46 | 11.24 | 11.30 | 2,712,074 | -0.12(-1.08%) |
Sep 30, 2014 | 11.51 | 11.55 | 11.38 | 11.43 | 2,260,581 | -0.09(-0.74%) |
Sep 29, 2014 | 11.57 | 11.68 | 11.38 | 11.51 | 3,404,233 | +0.04(+0.34%) |
Sep 26, 2014 | 11.39 | 11.52 | 11.31 | 11.47 | 2,510,481 | +0.11(+0.95%) |
Sep 25, 2014 | 11.47 | 11.58 | 11.31 | 11.36 | 2,439,145 | -0.17(-1.48%) |
Sep 24, 2014 | 11.41 | 11.54 | 11.35 | 11.53 | 2,228,015 | +0.14(+1.22%) |
Sep 23, 2014 | 11.48 | 11.58 | 11.39 | 11.39 | 2,196,172 | -0.18(-1.54%) |
Sep 22, 2014 | 11.69 | 11.72 | 11.56 | 11.57 | 2,918,036 | -0.15(-1.25%) |
Sep 19, 2014 | 11.85 | 11.86 | 11.67 | 11.72 | 2,952,596 | -0.08(-0.66%) |
Sep 18, 2014 | 11.94 | 11.96 | 11.80 | 11.80 | 1,517,745 | -0.09(-0.78%) |
Sep 17, 2014 | 12.03 | 12.08 | 11.87 | 11.89 | 2,102,918 | -0.15(-1.22%) |
Sep 16, 2014 | 12.03 | 12.23 | 11.97 | 12.04 | 3,499,661 | -0.02(-0.13%) |
Sep 15, 2014 | 12.15 | 12.16 | 12.00 | 12.05 | 1,349,970 | -0.10(-0.83%) |
Sep 12, 2014 | 12.21 | 12.30 | 12.05 | 12.15 | 2,808,473 | -0.05(-0.38%) |
Sep 11, 2014 | 11.99 | 12.22 | 11.94 | 12.20 | 2,915,742 | +0.21(+1.71%) |
Sep 10, 2014 | 11.93 | 12.10 | 11.90 | 11.99 | 2,929,654 | +0.11(+0.91%) |
Sep 09, 2014 | 11.78 | 12.17 | 11.76 | 11.89 | 4,120,283 | +0.11(+0.92%) |
Sep 08, 2014 | 11.75 | 11.83 | 11.63 | 11.78 | 2,752,099 | +0.02(+0.20%) |
Sep 05, 2014 | 11.80 | 11.86 | 11.70 | 11.76 | 2,274,122 | -0.12(-1.04%) |
Sep 04, 2014 | 11.91 | 11.97 | 11.82 | 11.88 | 2,287,119 | +0.02(+0.19%) |
Sep 03, 2014 | 11.89 | 11.99 | 11.81 | 11.86 | 2,662,576 | -0.22(-1.79%) |