Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 12.28 | 12.38 | 12.22 | 12.30 | 92,971 | +0.06(+0.49%) |
Nov 26, 2014 | 12.35 | 12.24 | 12.24 | 12.24 | 109,313 | -0.07(-0.56%) |
Nov 25, 2014 | 12.40 | 12.40 | 12.27 | 12.31 | 271,399 | -0.03(-0.21%) |
Nov 24, 2014 | 12.22 | 12.34 | 12.16 | 12.34 | 146,301 | +0.18(+1.49%) |
Nov 21, 2014 | 12.22 | 12.37 | 12.12 | 12.15 | 154,731 | -0.05(-0.42%) |
Nov 20, 2014 | 11.98 | 12.21 | 11.97 | 12.21 | 127,777 | +0.19(+1.58%) |
Nov 19, 2014 | 12.07 | 12.08 | 11.93 | 12.02 | 111,686 | -0.05(-0.43%) |
Nov 18, 2014 | 12.01 | 12.15 | 11.96 | 12.07 | 88,679 | +0.08(+0.65%) |
Nov 17, 2014 | 12.00 | 12.11 | 11.94 | 11.99 | 150,683 | -0.03(-0.21%) |
Nov 14, 2014 | 11.97 | 12.09 | 11.96 | 12.02 | 118,277 | +0.01(+0.07%) |
Nov 13, 2014 | 12.12 | 12.18 | 11.99 | 12.01 | 124,416 | -0.14(-1.13%) |
Nov 12, 2014 | 12.10 | 12.19 | 12.01 | 12.15 | 109,749 | +0.03(+0.28%) |
Nov 11, 2014 | 12.10 | 12.15 | 12.03 | 12.11 | 123,894 | +0.01(+0.07%) |
Nov 10, 2014 | 12.18 | 12.28 | 12.06 | 12.10 | 258,262 | -0.07(-0.57%) |
Nov 07, 2014 | 12.22 | 12.22 | 12.05 | 12.17 | 181,908 | -0.04(-0.35%) |
Nov 06, 2014 | 12.35 | 12.37 | 12.16 | 12.22 | 209,889 | -0.14(-1.11%) |
Nov 05, 2014 | 12.31 | 12.36 | 12.22 | 12.35 | 148,807 | +0.08(+0.67%) |
Nov 04, 2014 | 12.25 | 12.27 | 12.09 | 12.27 | 279,955 | +0.03(+0.21%) |
Nov 03, 2014 | 12.39 | 12.39 | 12.19 | 12.25 | 233,511 | -0.09(-0.76%) |
Oct 31, 2014 | 12.17 | 12.39 | 12.11 | 12.34 | 359,661 | +0.25(+2.05%) |
Oct 30, 2014 | 11.49 | 12.10 | 11.48 | 12.09 | 345,475 | +0.63(+5.52%) |
Oct 29, 2014 | 11.39 | 11.57 | 11.31 | 11.46 | 279,004 | -0.01(-0.07%) |
Oct 28, 2014 | 11.23 | 11.48 | 11.22 | 11.47 | 183,949 | +0.25(+2.21%) |
Oct 27, 2014 | 11.25 | 11.31 | 11.31 | 11.22 | 135,706 | -0.09(-0.83%) |
Oct 24, 2014 | 11.31 | 11.31 | 11.18 | 11.31 | 133,518 | +0.11(+0.99%) |
Oct 23, 2014 | 11.14 | 11.24 | 11.07 | 11.20 | 136,373 | +0.20(+1.79%) |
Oct 22, 2014 | 11.11 | 11.14 | 10.97 | 11.01 | 239,934 | -0.05(-0.46%) |
Oct 21, 2014 | 11.13 | 11.16 | 11.01 | 11.06 | 173,667 | +0.03(+0.31%) |
Oct 20, 2014 | 10.60 | 11.13 | 10.55 | 11.02 | 637,091 | +0.44(+4.12%) |
Oct 17, 2014 | 10.60 | 10.67 | 10.49 | 10.59 | 181,752 | +0.09(+0.90%) |
Oct 16, 2014 | 10.36 | 10.52 | 10.22 | 10.49 | 413,104 | +0.03(+0.24%) |
Oct 15, 2014 | 10.12 | 10.53 | 10.02 | 10.47 | 511,573 | +0.18(+1.74%) |
Oct 14, 2014 | 10.35 | 10.40 | 10.05 | 10.29 | 450,947 | +0.01(+0.08%) |
Oct 13, 2014 | 10.23 | 10.42 | 10.15 | 10.28 | 367,480 | +0.13(+1.26%) |
Oct 10, 2014 | 10.42 | 10.54 | 10.13 | 10.15 | 471,798 | -0.52(-4.88%) |
Oct 09, 2014 | 11.02 | 11.04 | 10.62 | 10.67 | 311,537 | -0.36(-3.25%) |
Oct 08, 2014 | 11.05 | 11.07 | 10.78 | 11.03 | 405,916 | +0.01(+0.08%) |
Oct 07, 2014 | 11.37 | 11.37 | 11.02 | 11.02 | 217,194 | -0.38(-3.30%) |
Oct 06, 2014 | 11.53 | 11.54 | 11.33 | 11.40 | 259,547 | -0.09(-0.74%) |
Oct 03, 2014 | 11.30 | 11.61 | 11.27 | 11.48 | 937,091 | +0.23(+2.05%) |
Oct 02, 2014 | 11.19 | 11.31 | 11.11 | 11.25 | 459,561 | +0.16(+1.46%) |
Oct 01, 2014 | 11.32 | 11.39 | 11.09 | 11.09 | 268,783 | -0.26(-2.26%) |
Sep 30, 2014 | 11.46 | 11.46 | 11.31 | 11.35 | 317,121 | -0.05(-0.45%) |
Sep 29, 2014 | 11.19 | 11.40 | 11.14 | 11.40 | 311,903 | +0.15(+1.37%) |
Sep 26, 2014 | 11.23 | 11.25 | 11.01 | 11.25 | 304,042 | +0.07(+0.61%) |
Sep 25, 2014 | 11.33 | 11.33 | 11.13 | 11.18 | 199,256 | -0.15(-1.36%) |
Sep 24, 2014 | 11.31 | 11.35 | 11.16 | 11.33 | 382,349 | +0.01(+0.08%) |
Sep 23, 2014 | 11.30 | 11.38 | 11.20 | 11.32 | 271,429 | -0.05(-0.45%) |
Sep 22, 2014 | 11.49 | 11.49 | 11.31 | 11.37 | 260,751 | -0.16(-1.41%) |
Sep 19, 2014 | 11.69 | 11.83 | 11.53 | 11.54 | 293,230 | -0.15(-1.32%) |
Sep 18, 2014 | 11.69 | 11.82 | 11.60 | 11.69 | 237,084 | +0.00(+0.00%) |
Sep 17, 2014 | 11.71 | 11.75 | 11.61 | 11.69 | 222,988 | +0.03(+0.29%) |
Sep 16, 2014 | 11.52 | 11.66 | 11.47 | 11.66 | 157,615 | +0.09(+0.74%) |
Sep 15, 2014 | 11.66 | 11.66 | 11.51 | 11.57 | 113,288 | -0.10(-0.88%) |
Sep 12, 2014 | 11.76 | 11.81 | 11.59 | 11.67 | 188,480 | -0.13(-1.09%) |
Sep 11, 2014 | 11.61 | 11.80 | 11.60 | 11.80 | 163,213 | +0.16(+1.39%) |
Sep 10, 2014 | 11.62 | 11.70 | 11.61 | 11.64 | 102,022 | +0.03(+0.22%) |
Sep 09, 2014 | 11.73 | 11.73 | 11.59 | 11.61 | 189,937 | -0.12(-1.02%) |
Sep 08, 2014 | 11.70 | 11.76 | 11.66 | 11.73 | 115,932 | +0.03(+0.29%) |
Sep 05, 2014 | 11.71 | 11.74 | 11.63 | 11.70 | 119,944 | -0.05(-0.44%) |
Sep 04, 2014 | 11.78 | 11.84 | 11.72 | 11.75 | 120,859 | +0.00(+0.00%) |
Sep 03, 2014 | 11.84 | 11.87 | 11.73 | 11.75 | 148,040 | -0.09(-0.72%) |