Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 11.71 | 11.79 | 11.49 | 11.52 | 12,624 | -0.28(-2.34%) |
Nov 26, 2014 | 11.57 | 11.80 | 11.80 | 11.80 | 11,294 | +0.12(+0.99%) |
Nov 25, 2014 | 12.02 | 12.02 | 11.62 | 11.68 | 46,585 | -0.26(-2.19%) |
Nov 24, 2014 | 11.80 | 12.20 | 11.79 | 11.94 | 57,250 | -0.04(-0.36%) |
Nov 21, 2014 | 12.10 | 12.15 | 11.95 | 11.99 | 21,132 | +0.12(+0.98%) |
Nov 20, 2014 | 11.68 | 11.91 | 11.68 | 11.87 | 11,510 | +0.11(+0.93%) |
Nov 19, 2014 | 11.96 | 11.98 | 11.67 | 11.76 | 20,457 | -0.41(-3.40%) |
Nov 18, 2014 | 12.28 | 12.30 | 11.88 | 12.18 | 17,460 | -0.07(-0.59%) |
Nov 17, 2014 | 12.36 | 12.44 | 12.17 | 12.25 | 16,945 | -0.21(-1.69%) |
Nov 14, 2014 | 12.64 | 12.65 | 12.45 | 12.46 | 22,469 | -0.15(-1.15%) |
Nov 13, 2014 | 12.68 | 12.68 | 12.50 | 12.60 | 24,107 | -0.07(-0.52%) |
Nov 12, 2014 | 12.34 | 12.68 | 12.33 | 12.67 | 23,422 | +0.22(+1.75%) |
Nov 11, 2014 | 12.56 | 12.58 | 12.42 | 12.45 | 32,193 | -0.18(-1.44%) |
Nov 10, 2014 | 12.46 | 12.68 | 12.46 | 12.63 | 16,360 | +0.14(+1.10%) |
Nov 07, 2014 | 12.62 | 12.62 | 12.43 | 12.50 | 32,762 | -0.16(-1.26%) |
Nov 06, 2014 | 12.35 | 12.68 | 12.35 | 12.65 | 16,605 | +0.19(+1.51%) |
Nov 05, 2014 | 12.43 | 12.49 | 12.24 | 12.47 | 24,358 | +0.17(+1.36%) |
Nov 04, 2014 | 12.26 | 12.40 | 12.26 | 12.30 | 19,500 | -0.04(-0.35%) |
Nov 03, 2014 | 12.42 | 12.45 | 12.29 | 12.34 | 36,291 | -0.12(-0.93%) |
Oct 31, 2014 | 12.50 | 12.68 | 12.28 | 12.46 | 70,113 | +0.11(+0.88%) |
Oct 30, 2014 | 12.27 | 12.38 | 11.67 | 12.35 | 43,464 | +0.00(+0.00%) |
Oct 29, 2014 | 12.37 | 12.41 | 12.18 | 12.35 | 38,738 | -0.06(-0.47%) |
Oct 28, 2014 | 11.89 | 12.42 | 11.89 | 12.41 | 62,502 | +0.59(+4.98%) |
Oct 27, 2014 | 11.92 | 11.98 | 11.76 | 11.82 | 41,792 | -0.08(-0.67%) |
Oct 24, 2014 | 11.86 | 12.56 | 11.86 | 11.90 | 31,770 | +0.07(+0.61%) |
Oct 23, 2014 | 11.49 | 11.86 | 11.46 | 11.83 | 33,251 | +0.45(+3.93%) |
Oct 22, 2014 | 11.62 | 11.62 | 11.37 | 11.38 | 31,788 | -0.31(-2.66%) |
Oct 21, 2014 | 11.86 | 11.99 | 11.62 | 11.69 | 19,549 | -0.18(-1.52%) |
Oct 20, 2014 | 12.09 | 12.09 | 11.55 | 11.87 | 34,535 | -0.38(-3.12%) |
Oct 17, 2014 | 12.69 | 12.69 | 12.17 | 12.25 | 39,692 | -0.26(-2.08%) |
Oct 16, 2014 | 12.09 | 12.63 | 12.09 | 12.51 | 29,083 | +0.22(+1.82%) |
Oct 15, 2014 | 12.33 | 12.53 | 12.18 | 12.29 | 43,155 | -0.22(-1.73%) |
Oct 14, 2014 | 12.59 | 12.68 | 12.21 | 12.51 | 49,604 | +0.07(+0.58%) |
Oct 13, 2014 | 12.12 | 12.55 | 12.12 | 12.43 | 33,277 | +0.45(+3.73%) |
Oct 10, 2014 | 11.83 | 12.24 | 11.83 | 11.99 | 24,515 | +0.08(+0.67%) |
Oct 09, 2014 | 12.27 | 12.69 | 11.87 | 11.91 | 40,081 | -0.61(-4.85%) |
Oct 08, 2014 | 12.08 | 12.56 | 12.06 | 12.51 | 31,277 | +0.47(+3.90%) |
Oct 07, 2014 | 12.09 | 12.42 | 12.03 | 12.04 | 16,594 | -0.12(-1.01%) |
Oct 06, 2014 | 12.25 | 12.43 | 12.10 | 12.17 | 23,812 | -0.07(-0.59%) |
Oct 03, 2014 | 12.32 | 12.48 | 12.20 | 12.24 | 31,834 | +0.06(+0.47%) |
Oct 02, 2014 | 12.00 | 12.26 | 12.00 | 12.18 | 29,099 | +0.19(+1.57%) |
Oct 01, 2014 | 12.13 | 12.37 | 11.94 | 11.99 | 38,332 | -0.11(-0.89%) |
Sep 30, 2014 | 12.31 | 12.43 | 12.09 | 12.10 | 48,206 | -0.18(-1.47%) |
Sep 29, 2014 | 12.34 | 12.57 | 12.23 | 12.28 | 25,718 | -0.20(-1.56%) |
Sep 26, 2014 | 12.46 | 12.56 | 12.42 | 12.48 | 10,406 | +0.02(+0.17%) |
Sep 25, 2014 | 12.48 | 12.74 | 12.14 | 12.46 | 118,317 | -0.01(-0.12%) |
Sep 24, 2014 | 12.62 | 12.62 | 12.45 | 12.47 | 20,627 | -0.13(-1.03%) |
Sep 23, 2014 | 12.69 | 12.74 | 12.44 | 12.60 | 36,285 | -0.09(-0.74%) |
Sep 22, 2014 | 12.64 | 12.78 | 12.55 | 12.69 | 36,724 | -0.01(-0.11%) |
Sep 19, 2014 | 12.88 | 12.92 | 12.67 | 12.71 | 44,983 | -0.14(-1.07%) |
Sep 18, 2014 | 12.77 | 12.89 | 12.58 | 12.85 | 30,045 | +0.17(+1.31%) |
Sep 17, 2014 | 12.77 | 12.89 | 12.58 | 12.68 | 44,859 | +0.08(+0.63%) |
Sep 16, 2014 | 12.59 | 12.80 | 12.58 | 12.60 | 31,025 | -0.05(-0.40%) |
Sep 15, 2014 | 12.87 | 12.87 | 12.58 | 12.65 | 33,568 | -0.14(-1.13%) |
Sep 12, 2014 | 12.84 | 12.91 | 12.74 | 12.79 | 38,536 | +0.05(+0.40%) |
Sep 11, 2014 | 12.49 | 12.96 | 12.40 | 12.74 | 80,467 | +0.37(+2.98%) |
Sep 10, 2014 | 12.20 | 12.39 | 12.20 | 12.38 | 21,389 | +0.02(+0.18%) |
Sep 09, 2014 | 12.56 | 12.60 | 12.33 | 12.35 | 27,736 | -0.28(-2.23%) |
Sep 08, 2014 | 12.53 | 12.64 | 12.50 | 12.64 | 15,946 | +0.08(+0.63%) |
Sep 05, 2014 | 12.54 | 12.62 | 12.54 | 12.56 | 12,024 | -0.04(-0.34%) |
Sep 04, 2014 | 12.60 | 12.72 | 12.53 | 12.60 | 16,724 | +0.00(+0.00%) |
Sep 03, 2014 | 12.75 | 12.75 | 12.57 | 12.60 | 15,393 | -0.06(-0.51%) |