Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 12.14 | 12.27 | 12.11 | 12.18 | 240,587 | +0.03(+0.28%) |
Nov 26, 2014 | 12.14 | 12.14 | 12.14 | 12.14 | 613,691 | -0.47(-3.75%) |
Nov 25, 2014 | 12.65 | 12.65 | 12.55 | 12.62 | 736,222 | -0.01(-0.04%) |
Nov 24, 2014 | 12.53 | 12.63 | 12.51 | 12.62 | 528,669 | +0.14(+1.08%) |
Nov 21, 2014 | 12.38 | 12.52 | 12.36 | 12.49 | 366,713 | +0.14(+1.09%) |
Nov 20, 2014 | 12.25 | 12.36 | 12.24 | 12.35 | 412,657 | +0.07(+0.60%) |
Nov 19, 2014 | 12.31 | 12.36 | 12.26 | 12.28 | 470,573 | -0.01(-0.05%) |
Nov 18, 2014 | 12.22 | 12.43 | 12.22 | 12.29 | 1,444,658 | +0.07(+0.55%) |
Nov 17, 2014 | 12.23 | 12.28 | 12.22 | 12.22 | 402,684 | -0.03(-0.28%) |
Nov 14, 2014 | 12.25 | 12.31 | 12.22 | 12.25 | 484,338 | +0.00(+0.00%) |
Nov 13, 2014 | 12.24 | 12.28 | 12.22 | 12.25 | 475,242 | +0.00(+0.00%) |
Nov 12, 2014 | 12.31 | 12.35 | 12.24 | 12.25 | 376,329 | -0.06(-0.50%) |
Nov 11, 2014 | 12.31 | 12.39 | 12.25 | 12.31 | 715,322 | -0.06(-0.50%) |
Nov 10, 2014 | 12.32 | 12.40 | 12.30 | 12.38 | 506,942 | +0.07(+0.60%) |
Nov 07, 2014 | 12.30 | 12.37 | 12.17 | 12.30 | 811,356 | -0.04(-0.32%) |
Nov 06, 2014 | 12.47 | 12.65 | 12.33 | 12.34 | 917,109 | -0.28(-2.19%) |
Nov 05, 2014 | 12.58 | 12.67 | 12.54 | 12.62 | 864,651 | +0.06(+0.45%) |
Nov 04, 2014 | 12.67 | 12.67 | 12.52 | 12.56 | 607,641 | -0.10(-0.80%) |
Nov 03, 2014 | 12.72 | 12.81 | 12.66 | 12.66 | 320,988 | -0.01(-0.04%) |
Oct 31, 2014 | 12.83 | 12.85 | 12.66 | 12.67 | 356,715 | -0.14(-1.10%) |
Oct 30, 2014 | 12.85 | 12.88 | 12.69 | 12.81 | 216,952 | +0.02(+0.18%) |
Oct 29, 2014 | 12.94 | 12.94 | 12.67 | 12.79 | 273,610 | -0.12(-0.92%) |
Oct 28, 2014 | 12.92 | 12.96 | 12.83 | 12.91 | 540,456 | +0.02(+0.13%) |
Oct 27, 2014 | 12.79 | 12.92 | 12.78 | 12.89 | 181,538 | +0.11(+0.88%) |
Oct 24, 2014 | 12.72 | 12.81 | 12.64 | 12.78 | 234,750 | +0.10(+0.75%) |
Oct 23, 2014 | 12.78 | 12.82 | 12.62 | 12.68 | 372,049 | -0.08(-0.62%) |
Oct 22, 2014 | 12.67 | 12.83 | 12.67 | 12.76 | 278,962 | +0.04(+0.31%) |
Oct 21, 2014 | 12.62 | 12.81 | 12.60 | 12.72 | 360,189 | +0.10(+0.76%) |
Oct 20, 2014 | 12.58 | 12.64 | 12.58 | 12.62 | 384,678 | +0.06(+0.49%) |
Oct 17, 2014 | 12.59 | 12.64 | 12.54 | 12.56 | 394,553 | +0.07(+0.59%) |
Oct 16, 2014 | 12.22 | 12.50 | 12.15 | 12.49 | 425,588 | +0.12(+1.00%) |
Oct 15, 2014 | 12.18 | 12.39 | 11.83 | 12.36 | 1,155,066 | +0.08(+0.69%) |
Oct 14, 2014 | 12.34 | 12.38 | 12.17 | 12.28 | 867,729 | -0.08(-0.68%) |
Oct 13, 2014 | 12.54 | 12.67 | 12.34 | 12.36 | 609,478 | -0.20(-1.57%) |
Oct 10, 2014 | 12.59 | 12.71 | 12.48 | 12.56 | 395,938 | -0.01(-0.09%) |
Oct 09, 2014 | 12.73 | 12.74 | 12.54 | 12.57 | 480,710 | -0.13(-1.02%) |
Oct 08, 2014 | 12.64 | 12.76 | 12.54 | 12.70 | 352,182 | +0.08(+0.67%) |
Oct 07, 2014 | 12.61 | 12.79 | 12.52 | 12.62 | 385,232 | -0.03(-0.22%) |
Oct 06, 2014 | 12.75 | 12.77 | 12.62 | 12.65 | 210,345 | -0.10(-0.80%) |
Oct 03, 2014 | 12.88 | 12.89 | 12.71 | 12.75 | 434,643 | -0.02(-0.18%) |
Oct 02, 2014 | 12.64 | 12.78 | 12.53 | 12.77 | 468,828 | +0.11(+0.89%) |
Oct 01, 2014 | 12.52 | 12.67 | 12.51 | 12.66 | 553,525 | +0.14(+1.12%) |
Sep 30, 2014 | 12.52 | 12.53 | 12.48 | 12.52 | 399,018 | -0.01(-0.04%) |
Sep 29, 2014 | 12.53 | 12.56 | 12.51 | 12.52 | 345,430 | -0.07(-0.54%) |
Sep 26, 2014 | 12.64 | 12.65 | 12.57 | 12.59 | 231,953 | -0.02(-0.18%) |
Sep 25, 2014 | 12.56 | 12.64 | 12.48 | 12.61 | 581,265 | +0.03(+0.27%) |
Sep 24, 2014 | 12.68 | 12.71 | 12.58 | 12.58 | 702,792 | -0.14(-1.06%) |
Sep 23, 2014 | 12.76 | 12.84 | 12.68 | 12.71 | 588,744 | -0.12(-0.97%) |
Sep 22, 2014 | 12.87 | 12.90 | 12.76 | 12.84 | 484,532 | -0.04(-0.31%) |
Sep 19, 2014 | 12.87 | 12.89 | 12.80 | 12.88 | 427,869 | +0.06(+0.48%) |
Sep 18, 2014 | 12.83 | 12.85 | 12.82 | 12.82 | 542,670 | -0.03(-0.26%) |
Sep 17, 2014 | 12.84 | 12.86 | 12.82 | 12.85 | 624,424 | +0.01(+0.04%) |
Sep 16, 2014 | 12.91 | 12.91 | 12.80 | 12.84 | 468,535 | -0.05(-0.35%) |
Sep 15, 2014 | 12.93 | 12.93 | 12.84 | 12.89 | 354,751 | +0.01(+0.04%) |
Sep 12, 2014 | 13.00 | 13.04 | 12.87 | 12.88 | 925,316 | -0.14(-1.04%) |
Sep 11, 2014 | 12.97 | 13.04 | 12.96 | 13.02 | 390,997 | +0.03(+0.26%) |
Sep 10, 2014 | 13.07 | 13.10 | 12.96 | 12.98 | 805,015 | -0.09(-0.69%) |
Sep 09, 2014 | 13.15 | 13.18 | 13.07 | 13.07 | 875,432 | -0.07(-0.56%) |
Sep 08, 2014 | 13.14 | 13.22 | 13.13 | 13.15 | 780,785 | -0.03(-0.21%) |
Sep 05, 2014 | 13.18 | 13.27 | 13.16 | 13.18 | 1,016,022 | -0.01(-0.04%) |
Sep 04, 2014 | 13.24 | 13.29 | 13.18 | 13.18 | 1,695,361 | -0.07(-0.55%) |
Sep 03, 2014 | 13.25 | 13.33 | 13.24 | 13.25 | 10,788,917 | -0.60(-4.35%) |