Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 12.58 | 12.70 | 12.39 | 12.39 | 182,821 | -0.16(-1.30%) |
Nov 26, 2014 | 12.56 | 12.56 | 12.56 | 12.56 | 209,777 | +0.02(+0.17%) |
Nov 25, 2014 | 12.58 | 12.63 | 12.46 | 12.54 | 420,529 | +0.01(+0.11%) |
Nov 24, 2014 | 12.29 | 12.52 | 12.29 | 12.52 | 468,204 | +0.25(+2.02%) |
Nov 21, 2014 | 12.59 | 12.59 | 12.27 | 12.27 | 458,522 | -0.11(-0.86%) |
Nov 20, 2014 | 12.25 | 12.51 | 12.25 | 12.38 | 453,142 | +0.06(+0.46%) |
Nov 19, 2014 | 12.53 | 12.54 | 12.24 | 12.32 | 341,728 | -0.21(-1.69%) |
Nov 18, 2014 | 12.57 | 12.70 | 12.52 | 12.54 | 329,907 | +0.02(+0.17%) |
Nov 17, 2014 | 12.65 | 12.72 | 12.46 | 12.51 | 326,381 | -0.18(-1.45%) |
Nov 14, 2014 | 12.66 | 12.82 | 12.59 | 12.70 | 372,420 | +0.03(+0.22%) |
Nov 13, 2014 | 12.88 | 12.88 | 12.65 | 12.67 | 451,956 | -0.17(-1.32%) |
Nov 12, 2014 | 12.61 | 12.89 | 12.58 | 12.84 | 332,575 | +0.20(+1.57%) |
Nov 11, 2014 | 12.63 | 12.72 | 12.56 | 12.64 | 543,973 | -0.03(-0.22%) |
Nov 10, 2014 | 12.68 | 12.79 | 12.34 | 12.67 | 634,874 | -0.02(-0.17%) |
Nov 07, 2014 | 12.70 | 12.76 | 12.54 | 12.69 | 326,070 | -0.05(-0.39%) |
Nov 06, 2014 | 12.66 | 12.83 | 12.60 | 12.74 | 641,719 | +0.11(+0.84%) |
Nov 05, 2014 | 12.71 | 12.72 | 12.52 | 12.63 | 430,416 | -0.02(-0.17%) |
Nov 04, 2014 | 12.55 | 12.71 | 12.52 | 12.66 | 378,792 | +0.05(+0.39%) |
Nov 03, 2014 | 12.63 | 12.68 | 12.51 | 12.61 | 458,614 | +0.07(+0.56%) |
Oct 31, 2014 | 12.68 | 12.69 | 12.50 | 12.54 | 791,259 | +0.07(+0.57%) |
Oct 30, 2014 | 12.18 | 12.51 | 12.17 | 12.46 | 509,068 | +0.23(+1.91%) |
Oct 29, 2014 | 12.23 | 12.25 | 12.13 | 12.23 | 349,414 | -0.01(-0.12%) |
Oct 28, 2014 | 12.03 | 12.25 | 11.91 | 12.25 | 492,058 | +0.29(+2.43%) |
Oct 27, 2014 | 11.93 | 11.96 | 11.96 | 11.96 | 445,250 | -0.01(-0.06%) |
Oct 24, 2014 | 11.91 | 11.97 | 11.83 | 11.96 | 432,802 | +0.08(+0.65%) |
Oct 23, 2014 | 11.72 | 11.99 | 11.69 | 11.88 | 619,620 | +0.31(+2.69%) |
Oct 22, 2014 | 11.59 | 11.76 | 11.56 | 11.57 | 635,756 | -0.03(-0.24%) |
Oct 21, 2014 | 11.37 | 11.61 | 11.30 | 11.60 | 405,505 | +0.28(+2.50%) |
Oct 20, 2014 | 11.06 | 11.32 | 10.95 | 11.32 | 458,272 | +0.25(+2.24%) |
Oct 17, 2014 | 11.28 | 11.28 | 11.06 | 11.07 | 801,477 | -0.06(-0.51%) |
Oct 16, 2014 | 11.02 | 11.17 | 10.98 | 11.13 | 914,004 | -0.07(-0.63%) |
Oct 15, 2014 | 10.80 | 11.23 | 10.76 | 11.20 | 669,527 | +0.19(+1.74%) |
Oct 14, 2014 | 10.91 | 11.11 | 10.89 | 11.01 | 586,932 | +0.21(+1.97%) |
Oct 13, 2014 | 10.88 | 11.01 | 10.77 | 10.80 | 636,345 | +0.01(+0.13%) |
Oct 10, 2014 | 10.70 | 10.97 | 10.70 | 10.78 | 553,704 | +0.04(+0.33%) |
Oct 09, 2014 | 11.06 | 11.15 | 10.74 | 10.75 | 445,476 | -0.35(-3.19%) |
Oct 08, 2014 | 10.94 | 11.10 | 10.77 | 11.10 | 460,378 | +0.12(+1.09%) |
Oct 07, 2014 | 11.16 | 11.21 | 10.98 | 10.98 | 420,789 | -0.29(-2.57%) |
Oct 06, 2014 | 11.41 | 11.41 | 11.22 | 11.27 | 322,822 | -0.12(-1.06%) |
Oct 03, 2014 | 11.33 | 11.51 | 11.28 | 11.39 | 559,146 | +0.21(+1.83%) |
Oct 02, 2014 | 11.04 | 11.21 | 10.91 | 11.18 | 487,167 | +0.16(+1.44%) |
Oct 01, 2014 | 11.38 | 11.40 | 10.98 | 11.03 | 852,047 | -0.35(-3.09%) |
Sep 30, 2014 | 11.57 | 11.61 | 11.38 | 11.38 | 791,350 | -0.22(-1.88%) |
Sep 29, 2014 | 11.59 | 11.67 | 11.55 | 11.59 | 420,339 | -0.15(-1.32%) |
Sep 26, 2014 | 11.59 | 11.76 | 11.57 | 11.75 | 429,797 | +0.18(+1.58%) |
Sep 25, 2014 | 11.77 | 11.77 | 11.50 | 11.57 | 728,863 | -0.20(-1.73%) |
Sep 24, 2014 | 11.49 | 12.16 | 11.35 | 11.77 | 2,736,398 | +0.79(+7.17%) |
Sep 23, 2014 | 10.91 | 11.07 | 10.79 | 10.98 | 1,189,014 | +0.02(+0.19%) |
Sep 22, 2014 | 11.19 | 11.22 | 10.95 | 10.96 | 553,652 | -0.32(-2.80%) |
Sep 19, 2014 | 11.35 | 11.40 | 11.17 | 11.28 | 1,386,012 | -0.04(-0.37%) |
Sep 18, 2014 | 11.15 | 11.33 | 11.08 | 11.32 | 611,033 | +0.25(+2.29%) |
Sep 17, 2014 | 11.04 | 11.17 | 11.02 | 11.07 | 382,867 | +0.01(+0.13%) |
Sep 16, 2014 | 11.02 | 11.17 | 10.93 | 11.05 | 413,348 | +0.04(+0.32%) |
Sep 15, 2014 | 10.94 | 11.08 | 10.94 | 11.02 | 504,120 | +0.07(+0.64%) |
Sep 12, 2014 | 11.05 | 11.10 | 10.84 | 10.95 | 545,978 | -0.08(-0.70%) |
Sep 11, 2014 | 10.97 | 11.13 | 10.96 | 11.03 | 416,799 | -0.01(-0.13%) |
Sep 10, 2014 | 10.93 | 11.05 | 10.87 | 11.04 | 448,998 | +0.13(+1.16%) |
Sep 09, 2014 | 10.89 | 11.01 | 10.76 | 10.91 | 931,240 | +0.04(+0.32%) |
Sep 08, 2014 | 11.21 | 11.29 | 10.86 | 10.88 | 930,746 | -0.32(-2.82%) |
Sep 05, 2014 | 11.08 | 11.21 | 11.02 | 11.19 | 268,998 | +0.10(+0.89%) |
Sep 04, 2014 | 11.17 | 11.26 | 11.05 | 11.10 | 550,471 | -0.06(-0.50%) |
Sep 03, 2014 | 11.28 | 11.38 | 11.11 | 11.15 | 763,015 | -0.10(-0.87%) |