Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 11.90 | 12.00 | 11.73 | 11.85 | 232,814 | -0.01(-0.04%) |
Nov 26, 2014 | 11.63 | 11.86 | 11.86 | 11.86 | 374,700 | +0.20(+1.67%) |
Nov 25, 2014 | 11.76 | 11.89 | 11.56 | 11.66 | 397,386 | -0.10(-0.85%) |
Nov 24, 2014 | 11.62 | 11.87 | 11.58 | 11.76 | 404,337 | +0.21(+1.77%) |
Nov 21, 2014 | 11.72 | 11.78 | 11.41 | 11.55 | 408,080 | +0.00(+0.04%) |
Nov 20, 2014 | 11.22 | 11.56 | 11.22 | 11.55 | 361,800 | +0.25(+2.21%) |
Nov 19, 2014 | 11.65 | 11.69 | 11.20 | 11.30 | 445,625 | -0.37(-3.17%) |
Nov 18, 2014 | 11.24 | 11.78 | 11.24 | 11.67 | 770,994 | +0.43(+3.83%) |
Nov 17, 2014 | 11.54 | 11.54 | 11.12 | 11.24 | 342,449 | -0.33(-2.85%) |
Nov 14, 2014 | 11.31 | 11.65 | 11.20 | 11.57 | 533,595 | +0.25(+2.21%) |
Nov 13, 2014 | 11.47 | 11.60 | 11.31 | 11.32 | 454,943 | -0.15(-1.31%) |
Nov 12, 2014 | 11.38 | 11.48 | 11.27 | 11.47 | 465,656 | +0.09(+0.79%) |
Nov 11, 2014 | 11.27 | 11.40 | 11.15 | 11.38 | 497,969 | +0.11(+0.93%) |
Nov 10, 2014 | 11.12 | 11.32 | 11.05 | 11.28 | 514,734 | +0.19(+1.67%) |
Nov 07, 2014 | 11.35 | 11.35 | 10.98 | 11.09 | 333,808 | -0.23(-2.03%) |
Nov 06, 2014 | 11.14 | 11.33 | 11.06 | 11.32 | 449,862 | +0.12(+1.07%) |
Nov 05, 2014 | 11.11 | 11.29 | 10.88 | 11.20 | 441,753 | +0.14(+1.27%) |
Nov 04, 2014 | 11.26 | 11.43 | 10.92 | 11.06 | 722,184 | -0.30(-2.64%) |
Nov 03, 2014 | 11.44 | 11.78 | 11.23 | 11.36 | 715,015 | -0.09(-0.79%) |
Oct 31, 2014 | 11.21 | 11.48 | 11.15 | 11.45 | 1,320,592 | +0.53(+4.85%) |
Oct 30, 2014 | 10.82 | 10.95 | 10.52 | 10.92 | 634,470 | +0.01(+0.09%) |
Oct 29, 2014 | 10.92 | 10.92 | 10.72 | 10.91 | 708,902 | +0.07(+0.65%) |
Oct 28, 2014 | 10.71 | 10.98 | 10.67 | 10.84 | 755,757 | +0.19(+1.78%) |
Oct 27, 2014 | 10.41 | 10.66 | 10.44 | 10.65 | 390,781 | +0.21(+2.01%) |
Oct 24, 2014 | 10.43 | 10.50 | 10.37 | 10.44 | 352,538 | +0.02(+0.19%) |
Oct 23, 2014 | 10.37 | 10.60 | 10.34 | 10.42 | 614,334 | +0.14(+1.36%) |
Oct 22, 2014 | 10.16 | 10.81 | 10.05 | 10.28 | 1,212,440 | +0.20(+1.98%) |
Oct 21, 2014 | 10.75 | 10.75 | 9.870 | 10.08 | 3,646,281 | -0.89(-8.11%) |
Oct 20, 2014 | 11.01 | 11.15 | 10.79 | 10.97 | 1,248,860 | -0.09(-0.81%) |
Oct 17, 2014 | 11.36 | 11.84 | 11.03 | 11.06 | 1,695,198 | +0.19(+1.75%) |
Oct 16, 2014 | 10.40 | 10.92 | 10.33 | 10.87 | 1,290,156 | +0.31(+2.94%) |
Oct 15, 2014 | 10.21 | 10.64 | 10.07 | 10.56 | 760,172 | +0.18(+1.73%) |
Oct 14, 2014 | 10.54 | 10.82 | 10.32 | 10.38 | 556,248 | -0.07(-0.67%) |
Oct 13, 2014 | 10.22 | 10.75 | 10.04 | 10.45 | 784,093 | +0.22(+2.15%) |
Oct 10, 2014 | 11.21 | 11.21 | 10.13 | 10.23 | 1,434,767 | -1.05(-9.31%) |
Oct 09, 2014 | 11.77 | 11.79 | 11.27 | 11.28 | 765,453 | -0.53(-4.49%) |
Oct 08, 2014 | 11.64 | 11.82 | 11.33 | 11.81 | 547,072 | +0.15(+1.29%) |
Oct 07, 2014 | 11.69 | 11.96 | 11.53 | 11.66 | 758,210 | -0.11(-0.93%) |
Oct 06, 2014 | 12.16 | 12.26 | 11.77 | 11.77 | 588,305 | -0.39(-3.21%) |
Oct 03, 2014 | 12.13 | 12.34 | 12.01 | 12.16 | 432,161 | +0.11(+0.91%) |
Oct 02, 2014 | 11.88 | 12.12 | 11.45 | 12.05 | 827,800 | +0.12(+1.05%) |
Oct 01, 2014 | 12.49 | 12.55 | 11.85 | 11.93 | 877,904 | -0.55(-4.45%) |
Sep 30, 2014 | 12.47 | 12.62 | 12.17 | 12.48 | 1,080,865 | +0.08(+0.65%) |
Sep 29, 2014 | 12.61 | 12.84 | 12.31 | 12.40 | 540,615 | -0.36(-2.82%) |
Sep 26, 2014 | 12.45 | 12.89 | 12.43 | 12.76 | 828,327 | +0.42(+3.40%) |
Sep 25, 2014 | 12.44 | 12.54 | 12.03 | 12.34 | 831,972 | -0.10(-0.80%) |
Sep 24, 2014 | 12.52 | 12.57 | 12.27 | 12.44 | 495,870 | -0.03(-0.20%) |
Sep 23, 2014 | 12.62 | 12.81 | 12.46 | 12.46 | 544,768 | -0.19(-1.46%) |
Sep 22, 2014 | 12.85 | 12.97 | 12.61 | 12.65 | 568,168 | -0.27(-2.09%) |
Sep 19, 2014 | 12.97 | 13.19 | 12.88 | 12.92 | 1,793,591 | -0.01(-0.08%) |
Sep 18, 2014 | 12.70 | 12.94 | 12.61 | 12.93 | 724,455 | +0.30(+2.38%) |
Sep 17, 2014 | 12.36 | 12.69 | 12.31 | 12.63 | 604,330 | +0.23(+1.85%) |
Sep 16, 2014 | 12.43 | 12.58 | 12.26 | 12.40 | 448,905 | -0.03(-0.24%) |
Sep 15, 2014 | 13.03 | 13.28 | 12.41 | 12.43 | 895,143 | -0.64(-4.90%) |
Sep 12, 2014 | 12.88 | 13.31 | 12.74 | 13.07 | 1,516,082 | +0.21(+1.63%) |
Sep 11, 2014 | 12.39 | 12.88 | 12.39 | 12.86 | 782,434 | +0.40(+3.21%) |
Sep 10, 2014 | 12.54 | 12.59 | 12.33 | 12.46 | 445,318 | -0.05(-0.40%) |
Sep 09, 2014 | 12.54 | 12.70 | 12.40 | 12.51 | 592,133 | -0.08(-0.64%) |
Sep 08, 2014 | 12.25 | 12.60 | 12.24 | 12.59 | 685,868 | +0.32(+2.61%) |
Sep 05, 2014 | 12.18 | 12.37 | 12.17 | 12.27 | 610,328 | +0.12(+0.99%) |
Sep 04, 2014 | 11.97 | 12.16 | 11.97 | 12.15 | 556,606 | +0.18(+1.50%) |
Sep 03, 2014 | 12.36 | 12.36 | 11.95 | 11.97 | 439,909 | -0.33(-2.68%) |