Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 11.80 | 12.00 | 11.70 | 11.73 | 267,880 | -0.05(-0.42%) |
Nov 26, 2014 | 11.60 | 11.78 | 11.78 | 11.78 | 284,900 | +0.17(+1.46%) |
Nov 25, 2014 | 11.67 | 11.80 | 11.57 | 11.61 | 432,554 | +0.00(+0.00%) |
Nov 24, 2014 | 11.53 | 11.67 | 11.47 | 11.61 | 615,314 | +0.10(+0.87%) |
Nov 21, 2014 | 11.50 | 11.58 | 11.32 | 11.51 | 703,566 | +0.19(+1.68%) |
Nov 20, 2014 | 11.13 | 11.40 | 11.05 | 11.32 | 450,225 | +0.17(+1.52%) |
Nov 19, 2014 | 10.98 | 11.15 | 10.73 | 11.15 | 709,106 | +0.15(+1.36%) |
Nov 18, 2014 | 10.60 | 11.07 | 10.60 | 11.00 | 535,733 | +0.40(+3.77%) |
Nov 17, 2014 | 10.64 | 10.70 | 10.56 | 10.60 | 316,418 | -0.03(-0.28%) |
Nov 14, 2014 | 10.56 | 10.71 | 10.38 | 10.63 | 266,726 | +0.09(+0.85%) |
Nov 13, 2014 | 10.77 | 10.99 | 10.52 | 10.54 | 266,652 | -0.17(-1.59%) |
Nov 12, 2014 | 10.85 | 10.89 | 10.15 | 10.71 | 822,585 | -0.21(-1.92%) |
Nov 11, 2014 | 10.95 | 11.09 | 10.83 | 10.92 | 278,656 | -0.01(-0.09%) |
Nov 10, 2014 | 11.00 | 11.09 | 10.56 | 10.93 | 744,291 | -0.05(-0.46%) |
Nov 07, 2014 | 10.84 | 11.16 | 10.71 | 10.98 | 438,739 | +0.10(+0.92%) |
Nov 06, 2014 | 10.75 | 11.09 | 10.56 | 10.88 | 391,131 | +0.10(+0.93%) |
Nov 05, 2014 | 10.58 | 11.24 | 10.34 | 10.78 | 659,019 | -0.21(-1.91%) |
Nov 04, 2014 | 10.83 | 11.03 | 10.75 | 10.99 | 349,234 | +0.10(+0.92%) |
Nov 03, 2014 | 10.92 | 11.20 | 10.77 | 10.89 | 396,055 | -0.02(-0.18%) |
Oct 31, 2014 | 11.19 | 11.20 | 10.80 | 10.91 | 463,177 | -0.08(-0.73%) |
Oct 30, 2014 | 10.91 | 11.15 | 10.91 | 10.99 | 362,252 | +0.04(+0.37%) |
Oct 29, 2014 | 11.07 | 11.14 | 10.93 | 10.95 | 352,913 | -0.13(-1.17%) |
Oct 28, 2014 | 11.04 | 11.23 | 10.90 | 11.08 | 439,921 | +0.11(+1.00%) |
Oct 27, 2014 | 10.94 | 11.02 | 11.02 | 10.97 | 320,840 | -0.05(-0.45%) |
Oct 24, 2014 | 11.03 | 11.13 | 10.92 | 11.02 | 325,594 | +0.02(+0.18%) |
Oct 23, 2014 | 10.78 | 11.13 | 10.78 | 11.00 | 484,204 | +0.34(+3.19%) |
Oct 22, 2014 | 11.15 | 11.20 | 10.52 | 10.66 | 768,515 | -0.47(-4.22%) |
Oct 21, 2014 | 11.28 | 11.40 | 11.04 | 11.13 | 398,526 | -0.08(-0.71%) |
Oct 20, 2014 | 11.22 | 11.47 | 11.03 | 11.21 | 654,794 | -0.14(-1.23%) |
Oct 17, 2014 | 11.49 | 11.53 | 11.01 | 11.35 | 1,037,208 | +0.04(+0.35%) |
Oct 16, 2014 | 10.49 | 11.48 | 10.39 | 11.31 | 704,788 | +0.57(+5.31%) |
Oct 15, 2014 | 10.26 | 11.10 | 10.08 | 10.74 | 763,985 | +0.26(+2.48%) |
Oct 14, 2014 | 10.00 | 10.50 | 9.790 | 10.48 | 993,374 | +0.58(+5.86%) |
Oct 13, 2014 | 10.05 | 10.54 | 9.410 | 9.900 | 790,221 | -0.19(-1.88%) |
Oct 10, 2014 | 11.56 | 11.92 | 10.07 | 10.09 | 1,278,172 | -1.58(-13.54%) |
Oct 09, 2014 | 12.40 | 12.40 | 11.56 | 11.67 | 385,066 | -0.69(-5.58%) |
Oct 08, 2014 | 11.89 | 12.42 | 11.55 | 12.36 | 560,945 | +0.40(+3.34%) |
Oct 07, 2014 | 12.02 | 12.02 | 11.57 | 11.96 | 547,990 | -0.11(-0.91%) |
Oct 06, 2014 | 12.04 | 12.11 | 11.79 | 12.07 | 394,464 | +0.05(+0.42%) |
Oct 03, 2014 | 12.00 | 12.03 | 11.65 | 12.02 | 423,004 | +0.14(+1.22%) |
Oct 02, 2014 | 11.44 | 11.93 | 11.18 | 11.88 | 416,408 | +0.41(+3.58%) |
Oct 01, 2014 | 11.34 | 11.73 | 11.11 | 11.46 | 632,304 | +0.12(+1.10%) |
Sep 30, 2014 | 11.10 | 11.50 | 10.91 | 11.34 | 566,184 | +0.23(+2.07%) |
Sep 29, 2014 | 11.18 | 11.36 | 11.05 | 11.11 | 323,145 | -0.19(-1.68%) |
Sep 26, 2014 | 11.21 | 11.42 | 11.16 | 11.30 | 356,999 | +0.12(+1.07%) |
Sep 25, 2014 | 11.55 | 11.58 | 11.14 | 11.18 | 276,224 | -0.39(-3.37%) |
Sep 24, 2014 | 11.40 | 11.62 | 11.28 | 11.57 | 178,099 | +0.22(+1.94%) |
Sep 23, 2014 | 11.20 | 11.49 | 11.19 | 11.35 | 295,768 | +0.10(+0.89%) |
Sep 22, 2014 | 11.49 | 11.71 | 11.04 | 11.25 | 404,405 | -0.27(-2.34%) |
Sep 19, 2014 | 11.62 | 11.72 | 11.26 | 11.52 | 721,014 | -0.08(-0.69%) |
Sep 18, 2014 | 11.46 | 11.61 | 11.35 | 11.60 | 287,636 | +0.20(+1.75%) |
Sep 17, 2014 | 11.13 | 11.53 | 11.12 | 11.40 | 291,662 | +0.32(+2.89%) |
Sep 16, 2014 | 10.98 | 11.11 | 10.90 | 11.08 | 267,502 | +0.01(+0.09%) |
Sep 15, 2014 | 11.53 | 11.60 | 10.96 | 11.07 | 480,299 | -0.51(-4.40%) |
Sep 12, 2014 | 11.62 | 11.63 | 11.29 | 11.58 | 350,655 | -0.01(-0.09%) |
Sep 11, 2014 | 11.72 | 11.77 | 11.59 | 11.59 | 229,056 | -0.22(-1.86%) |
Sep 10, 2014 | 11.31 | 11.86 | 11.26 | 11.81 | 291,441 | +0.55(+4.88%) |
Sep 09, 2014 | 11.81 | 11.81 | 11.21 | 11.26 | 292,009 | -0.55(-4.66%) |
Sep 08, 2014 | 11.59 | 11.83 | 11.55 | 11.81 | 175,866 | +0.18(+1.55%) |
Sep 05, 2014 | 11.69 | 11.78 | 11.43 | 11.63 | 286,250 | -0.10(-0.85%) |
Sep 04, 2014 | 11.98 | 11.98 | 11.67 | 11.73 | 282,334 | -0.26(-2.17%) |
Sep 03, 2014 | 12.01 | 12.30 | 11.92 | 11.99 | 343,035 | +0.07(+0.59%) |