Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 12.52 | 12.73 | 12.20 | 12.43 | 225,333 | -0.14(-1.11%) |
Nov 26, 2014 | 12.46 | 12.57 | 12.57 | 12.57 | 388,400 | +0.15(+1.21%) |
Nov 25, 2014 | 11.86 | 12.46 | 11.85 | 12.42 | 429,787 | +0.58(+4.90%) |
Nov 24, 2014 | 11.51 | 11.88 | 11.51 | 11.84 | 619,095 | +0.39(+3.41%) |
Nov 21, 2014 | 11.50 | 11.61 | 11.27 | 11.45 | 417,426 | +0.08(+0.70%) |
Nov 20, 2014 | 11.15 | 11.43 | 11.11 | 11.37 | 497,756 | +0.18(+1.61%) |
Nov 19, 2014 | 10.97 | 11.28 | 10.97 | 11.19 | 346,430 | +0.09(+0.81%) |
Nov 18, 2014 | 11.14 | 11.17 | 10.96 | 11.10 | 148,461 | +0.04(+0.36%) |
Nov 17, 2014 | 11.57 | 11.60 | 10.76 | 11.06 | 668,256 | -0.80(-6.75%) |
Nov 14, 2014 | 11.77 | 11.99 | 11.64 | 11.86 | 155,366 | +0.03(+0.25%) |
Nov 13, 2014 | 12.10 | 12.10 | 11.57 | 11.83 | 177,948 | -0.32(-2.63%) |
Nov 12, 2014 | 11.70 | 12.19 | 11.70 | 12.15 | 151,562 | +0.38(+3.23%) |
Nov 11, 2014 | 11.36 | 11.82 | 11.36 | 11.77 | 154,327 | +0.36(+3.16%) |
Nov 10, 2014 | 11.99 | 12.07 | 11.33 | 11.41 | 246,442 | -0.56(-4.68%) |
Nov 07, 2014 | 11.89 | 12.05 | 11.87 | 11.97 | 189,774 | +0.02(+0.17%) |
Nov 06, 2014 | 12.00 | 12.16 | 11.85 | 11.95 | 212,045 | -0.09(-0.75%) |
Nov 05, 2014 | 12.00 | 12.34 | 11.99 | 12.04 | 218,611 | -0.17(-1.39%) |
Nov 04, 2014 | 11.88 | 12.42 | 11.85 | 12.21 | 229,658 | +0.22(+1.83%) |
Nov 03, 2014 | 12.32 | 12.68 | 11.95 | 11.99 | 544,584 | -0.52(-4.16%) |
Oct 31, 2014 | 12.90 | 12.90 | 11.81 | 12.51 | 767,152 | -0.49(-3.77%) |
Oct 30, 2014 | 12.63 | 13.04 | 12.19 | 13.00 | 711,212 | +0.19(+1.48%) |
Oct 29, 2014 | 12.23 | 12.89 | 12.03 | 12.81 | 542,427 | +0.56(+4.57%) |
Oct 28, 2014 | 12.05 | 12.38 | 12.01 | 12.25 | 537,368 | +0.23(+1.91%) |
Oct 27, 2014 | 11.92 | 11.69 | 11.69 | 12.02 | 374,148 | +0.33(+2.82%) |
Oct 24, 2014 | 11.12 | 11.71 | 11.12 | 11.69 | 194,937 | +0.46(+4.10%) |
Oct 23, 2014 | 11.01 | 11.81 | 10.84 | 11.23 | 1,238,142 | +0.27(+2.46%) |
Oct 22, 2014 | 11.35 | 11.37 | 10.92 | 10.96 | 250,085 | -0.36(-3.18%) |
Oct 21, 2014 | 11.41 | 11.65 | 11.20 | 11.32 | 239,811 | -0.09(-0.79%) |
Oct 20, 2014 | 11.63 | 11.91 | 11.29 | 11.41 | 223,567 | -0.22(-1.89%) |
Oct 17, 2014 | 12.10 | 12.10 | 11.63 | 11.63 | 163,652 | -0.42(-3.49%) |
Oct 16, 2014 | 11.70 | 12.19 | 11.70 | 12.05 | 376,864 | +0.12(+1.01%) |
Oct 15, 2014 | 11.25 | 12.00 | 11.25 | 11.93 | 276,768 | +0.26(+2.23%) |
Oct 14, 2014 | 11.70 | 12.05 | 11.22 | 11.67 | 376,193 | +0.01(+0.09%) |
Oct 13, 2014 | 11.59 | 12.07 | 11.50 | 11.66 | 273,411 | +0.00(+0.00%) |
Oct 10, 2014 | 11.85 | 12.05 | 11.58 | 11.66 | 187,089 | -0.30(-2.51%) |
Oct 09, 2014 | 12.11 | 12.11 | 11.83 | 11.96 | 287,285 | -0.25(-2.05%) |
Oct 08, 2014 | 11.59 | 12.23 | 11.22 | 12.21 | 323,065 | +0.53(+4.54%) |
Oct 07, 2014 | 11.69 | 12.27 | 11.56 | 11.68 | 201,218 | -0.15(-1.27%) |
Oct 06, 2014 | 12.14 | 12.22 | 11.58 | 11.83 | 275,946 | -0.26(-2.15%) |
Oct 03, 2014 | 11.92 | 12.21 | 11.55 | 12.09 | 240,152 | +0.24(+2.03%) |
Oct 02, 2014 | 11.86 | 12.14 | 11.37 | 11.85 | 374,477 | -0.06(-0.50%) |
Oct 01, 2014 | 12.79 | 12.79 | 11.85 | 11.91 | 498,081 | -1.03(-7.96%) |
Sep 30, 2014 | 13.06 | 13.36 | 12.90 | 12.94 | 439,332 | -0.20(-1.52%) |
Sep 29, 2014 | 12.82 | 13.21 | 12.62 | 13.14 | 257,853 | +0.13(+1.00%) |
Sep 26, 2014 | 12.90 | 13.25 | 12.87 | 13.01 | 241,322 | +0.15(+1.17%) |
Sep 25, 2014 | 12.70 | 12.95 | 12.36 | 12.86 | 409,731 | +0.05(+0.39%) |
Sep 24, 2014 | 12.44 | 12.86 | 12.35 | 12.81 | 246,459 | +0.41(+3.31%) |
Sep 23, 2014 | 12.04 | 12.70 | 12.02 | 12.40 | 262,678 | +0.30(+2.48%) |
Sep 22, 2014 | 12.85 | 12.98 | 12.07 | 12.10 | 581,684 | -0.89(-6.85%) |
Sep 19, 2014 | 13.00 | 13.08 | 12.84 | 12.99 | 310,236 | -0.03(-0.23%) |
Sep 18, 2014 | 13.06 | 13.17 | 12.95 | 13.02 | 285,430 | +0.02(+0.15%) |
Sep 17, 2014 | 13.30 | 13.35 | 12.97 | 13.00 | 294,301 | -0.24(-1.81%) |
Sep 16, 2014 | 13.25 | 13.39 | 12.87 | 13.24 | 450,132 | -0.09(-0.68%) |
Sep 15, 2014 | 14.06 | 14.47 | 12.96 | 13.33 | 604,412 | -0.75(-5.33%) |
Sep 12, 2014 | 14.91 | 15.05 | 14.05 | 14.08 | 518,779 | -0.55(-3.76%) |
Sep 11, 2014 | 14.02 | 15.10 | 13.81 | 14.63 | 1,304,677 | +0.53(+3.76%) |
Sep 10, 2014 | 13.91 | 14.46 | 13.58 | 14.10 | 1,836,697 | +0.30(+2.17%) |
Sep 09, 2014 | 12.71 | 14.10 | 12.71 | 13.80 | 1,026,274 | +1.05(+8.24%) |
Sep 08, 2014 | 12.92 | 12.93 | 12.18 | 12.75 | 469,176 | -0.23(-1.77%) |
Sep 05, 2014 | 13.60 | 13.69 | 12.95 | 12.98 | 320,987 | -0.68(-4.98%) |
Sep 04, 2014 | 13.67 | 13.99 | 13.50 | 13.66 | 592,565 | +0.28(+2.09%) |
Sep 03, 2014 | 13.70 | 14.39 | 13.22 | 13.38 | 968,735 | -0.02(-0.15%) |