Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 11.70 | 11.70 | 11.62 | 11.66 | 6,052 | -0.11(-0.96%) |
Nov 26, 2014 | 11.70 | 11.77 | 11.77 | 11.77 | 51,478 | +0.20(+1.72%) |
Nov 25, 2014 | 11.71 | 11.73 | 11.56 | 11.57 | 55,163 | -0.12(-1.03%) |
Nov 24, 2014 | 11.72 | 11.72 | 11.67 | 11.69 | 75,571 | -0.05(-0.44%) |
Nov 21, 2014 | 11.79 | 11.86 | 11.74 | 11.74 | 280,363 | +0.30(+2.62%) |
Nov 20, 2014 | 11.41 | 11.48 | 11.39 | 11.45 | 17,073 | -0.04(-0.37%) |
Nov 19, 2014 | 11.47 | 11.51 | 11.42 | 11.49 | 14,214 | -0.13(-1.11%) |
Nov 18, 2014 | 11.60 | 11.62 | 11.57 | 11.62 | 30,602 | -0.11(-0.94%) |
Nov 17, 2014 | 11.74 | 11.75 | 11.69 | 11.73 | 22,798 | -0.19(-1.58%) |
Nov 14, 2014 | 11.80 | 11.93 | 11.80 | 11.92 | 41,044 | +0.28(+2.43%) |
Nov 13, 2014 | 11.64 | 11.64 | 11.62 | 11.63 | 64,935 | +0.01(+0.11%) |
Nov 12, 2014 | 11.64 | 11.69 | 11.60 | 11.62 | 27,527 | -0.04(-0.33%) |
Nov 11, 2014 | 11.63 | 11.70 | 11.61 | 11.66 | 211,479 | +0.02(+0.15%) |
Nov 10, 2014 | 11.69 | 11.70 | 11.63 | 11.64 | 28,781 | +0.04(+0.37%) |
Nov 07, 2014 | 11.58 | 11.62 | 11.57 | 11.60 | 70,612 | -0.03(-0.29%) |
Nov 06, 2014 | 11.59 | 11.68 | 11.59 | 11.63 | 36,623 | -0.01(-0.07%) |
Nov 05, 2014 | 11.68 | 11.68 | 11.62 | 11.64 | 15,011 | -0.11(-0.95%) |
Nov 04, 2014 | 11.72 | 11.75 | 11.68 | 11.75 | 6,282 | +0.07(+0.59%) |
Nov 03, 2014 | 11.77 | 11.77 | 11.68 | 11.68 | 49,074 | -0.15(-1.23%) |
Oct 31, 2014 | 11.79 | 11.85 | 11.75 | 11.83 | 261,741 | +0.18(+1.54%) |
Oct 30, 2014 | 11.61 | 11.68 | 11.60 | 11.65 | 14,338 | +0.03(+0.29%) |
Oct 29, 2014 | 11.68 | 11.68 | 11.59 | 11.62 | 25,523 | +0.04(+0.37%) |
Oct 28, 2014 | 11.51 | 11.57 | 11.49 | 11.57 | 39,686 | +0.23(+2.04%) |
Oct 27, 2014 | 11.32 | 11.34 | 11.53 | 11.34 | 170,282 | -0.19(-1.63%) |
Oct 24, 2014 | 11.51 | 11.55 | 11.51 | 11.53 | 11,182 | -0.05(-0.44%) |
Oct 23, 2014 | 11.61 | 11.64 | 11.57 | 11.58 | 17,843 | +0.06(+0.52%) |
Oct 22, 2014 | 11.58 | 11.61 | 11.52 | 11.52 | 28,012 | -0.07(-0.59%) |
Oct 21, 2014 | 11.56 | 11.64 | 11.56 | 11.59 | 17,146 | +0.06(+0.52%) |
Oct 20, 2014 | 11.44 | 11.54 | 11.44 | 11.53 | 17,575 | +0.01(+0.07%) |
Oct 17, 2014 | 11.52 | 11.62 | 11.52 | 11.52 | 30,618 | +0.08(+0.67%) |
Oct 16, 2014 | 11.28 | 11.52 | 11.28 | 11.45 | 19,003 | -0.07(-0.60%) |
Oct 15, 2014 | 11.38 | 11.52 | 11.25 | 11.51 | 49,523 | -0.03(-0.24%) |
Oct 14, 2014 | 11.51 | 11.61 | 11.46 | 11.54 | 65,855 | +0.00(+0.03%) |
Oct 13, 2014 | 11.65 | 11.74 | 11.54 | 11.54 | 50,568 | -0.08(-0.68%) |
Oct 10, 2014 | 11.62 | 11.67 | 11.56 | 11.62 | 32,911 | -0.09(-0.80%) |
Oct 09, 2014 | 11.84 | 11.85 | 11.68 | 11.71 | 57,519 | -0.14(-1.16%) |
Oct 08, 2014 | 11.67 | 11.86 | 11.60 | 11.85 | 77,856 | +0.22(+1.92%) |
Oct 07, 2014 | 11.75 | 11.75 | 11.62 | 11.62 | 54,774 | -0.08(-0.66%) |
Oct 06, 2014 | 11.75 | 11.80 | 11.68 | 11.70 | 83,896 | +0.16(+1.41%) |
Oct 03, 2014 | 11.61 | 11.66 | 11.52 | 11.54 | 22,529 | +0.06(+0.52%) |
Oct 02, 2014 | 11.49 | 11.49 | 11.27 | 11.48 | 94,949 | +0.01(+0.07%) |
Oct 01, 2014 | 11.66 | 11.66 | 11.45 | 11.47 | 30,873 | -0.21(-1.83%) |
Sep 30, 2014 | 11.65 | 11.71 | 11.60 | 11.68 | 55,623 | +0.09(+0.74%) |
Sep 29, 2014 | 11.65 | 11.66 | 11.56 | 11.60 | 60,994 | -0.32(-2.66%) |
Sep 26, 2014 | 11.90 | 11.95 | 11.90 | 11.92 | 15,462 | +0.02(+0.14%) |
Sep 25, 2014 | 11.97 | 11.97 | 11.86 | 11.90 | 77,781 | -0.17(-1.42%) |
Sep 24, 2014 | 11.98 | 12.07 | 11.98 | 12.07 | 16,094 | +0.18(+1.51%) |
Sep 23, 2014 | 11.83 | 11.92 | 11.83 | 11.89 | 25,903 | +0.03(+0.22%) |
Sep 22, 2014 | 12.02 | 12.04 | 11.85 | 11.86 | 118,151 | -0.13(-1.07%) |
Sep 19, 2014 | 12.09 | 12.13 | 11.96 | 11.99 | 98,759 | -0.14(-1.13%) |
Sep 18, 2014 | 12.15 | 12.17 | 12.11 | 12.13 | 68,012 | -0.03(-0.28%) |
Sep 17, 2014 | 12.27 | 12.30 | 12.15 | 12.16 | 85,287 | -0.15(-1.18%) |
Sep 16, 2014 | 12.12 | 12.41 | 12.10 | 12.31 | 87,339 | +0.10(+0.84%) |
Sep 15, 2014 | 12.32 | 12.32 | 12.18 | 12.21 | 14,894 | -0.21(-1.72%) |
Sep 12, 2014 | 12.46 | 12.46 | 12.36 | 12.42 | 41,328 | -0.07(-0.55%) |
Sep 11, 2014 | 12.40 | 12.51 | 12.40 | 12.49 | 5,551 | -0.11(-0.88%) |
Sep 10, 2014 | 12.59 | 12.65 | 12.52 | 12.60 | 16,286 | -0.08(-0.61%) |
Sep 09, 2014 | 12.82 | 12.82 | 12.68 | 12.68 | 34,313 | -0.15(-1.14%) |
Sep 08, 2014 | 12.82 | 12.85 | 12.77 | 12.82 | 25,945 | +0.01(+0.07%) |
Sep 05, 2014 | 12.81 | 12.83 | 12.76 | 12.82 | 32,779 | +0.11(+0.88%) |
Sep 04, 2014 | 12.76 | 12.78 | 12.68 | 12.70 | 12,479 | -0.02(-0.14%) |
Sep 03, 2014 | 12.85 | 12.87 | 12.69 | 12.72 | 39,079 | +0.11(+0.88%) |