Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 12.72 | 12.75 | 12.19 | 12.58 | 232,059 | -0.17(-1.33%) |
Nov 26, 2014 | 12.94 | 12.75 | 12.75 | 12.75 | 480,900 | -0.14(-1.09%) |
Nov 25, 2014 | 12.28 | 12.92 | 12.15 | 12.89 | 1,324,355 | +0.59(+4.80%) |
Nov 24, 2014 | 12.05 | 12.38 | 12.00 | 12.30 | 436,142 | +0.30(+2.50%) |
Nov 21, 2014 | 11.85 | 12.33 | 11.85 | 12.00 | 669,116 | +0.42(+3.63%) |
Nov 20, 2014 | 11.32 | 11.62 | 11.28 | 11.58 | 240,256 | +0.18(+1.58%) |
Nov 19, 2014 | 11.54 | 11.72 | 11.19 | 11.40 | 431,078 | -0.15(-1.30%) |
Nov 18, 2014 | 11.80 | 11.97 | 11.32 | 11.55 | 603,650 | -0.24(-2.04%) |
Nov 17, 2014 | 12.54 | 12.54 | 11.63 | 11.79 | 437,450 | -0.81(-6.43%) |
Nov 14, 2014 | 12.18 | 12.64 | 12.00 | 12.60 | 455,765 | +0.42(+3.45%) |
Nov 13, 2014 | 12.39 | 12.52 | 12.07 | 12.18 | 831,238 | -0.21(-1.69%) |
Nov 12, 2014 | 12.26 | 12.48 | 12.20 | 12.39 | 358,722 | +0.04(+0.32%) |
Nov 11, 2014 | 12.54 | 12.66 | 12.10 | 12.35 | 606,158 | -0.05(-0.40%) |
Nov 10, 2014 | 12.41 | 12.53 | 12.36 | 12.40 | 276,601 | -0.01(-0.08%) |
Nov 07, 2014 | 12.32 | 12.59 | 12.22 | 12.41 | 386,001 | +0.04(+0.32%) |
Nov 06, 2014 | 12.58 | 12.76 | 12.33 | 12.37 | 249,716 | -0.18(-1.43%) |
Nov 05, 2014 | 12.76 | 12.90 | 12.48 | 12.55 | 314,434 | -0.04(-0.32%) |
Nov 04, 2014 | 12.32 | 12.71 | 12.25 | 12.59 | 565,695 | +0.25(+2.03%) |
Nov 03, 2014 | 13.00 | 13.00 | 12.25 | 12.34 | 765,798 | -0.80(-6.09%) |
Oct 31, 2014 | 12.63 | 13.19 | 12.32 | 13.14 | 777,045 | +0.83(+6.74%) |
Oct 30, 2014 | 12.45 | 12.50 | 11.50 | 12.31 | 1,100,440 | -0.06(-0.49%) |
Oct 29, 2014 | 12.30 | 12.42 | 11.82 | 12.37 | 697,179 | +0.08(+0.65%) |
Oct 28, 2014 | 11.88 | 12.40 | 11.62 | 12.29 | 471,001 | +0.52(+4.42%) |
Oct 27, 2014 | 11.11 | 11.82 | 11.25 | 11.77 | 483,889 | +0.52(+4.62%) |
Oct 24, 2014 | 11.56 | 11.71 | 11.05 | 11.25 | 450,908 | -0.25(-2.17%) |
Oct 23, 2014 | 11.12 | 11.78 | 11.00 | 11.50 | 825,028 | +0.55(+5.02%) |
Oct 22, 2014 | 11.31 | 11.35 | 10.84 | 10.95 | 273,356 | -0.35(-3.10%) |
Oct 21, 2014 | 11.57 | 11.57 | 11.07 | 11.30 | 410,103 | -0.20(-1.74%) |
Oct 20, 2014 | 11.30 | 11.55 | 11.20 | 11.50 | 226,742 | +0.19(+1.68%) |
Oct 17, 2014 | 11.82 | 11.84 | 11.26 | 11.31 | 380,256 | -0.36(-3.08%) |
Oct 16, 2014 | 11.09 | 11.73 | 10.91 | 11.67 | 592,570 | +0.38(+3.37%) |
Oct 15, 2014 | 10.35 | 11.31 | 10.25 | 11.29 | 473,042 | +0.78(+7.42%) |
Oct 14, 2014 | 10.26 | 10.67 | 10.25 | 10.51 | 379,837 | +0.34(+3.34%) |
Oct 13, 2014 | 10.70 | 10.77 | 10.02 | 10.17 | 535,541 | -0.53(-4.95%) |
Oct 10, 2014 | 11.15 | 11.49 | 10.64 | 10.70 | 567,519 | -0.55(-4.89%) |
Oct 09, 2014 | 11.70 | 11.74 | 10.39 | 11.25 | 1,729,358 | -0.85(-7.02%) |
Oct 08, 2014 | 11.88 | 12.24 | 11.60 | 12.10 | 514,734 | +0.23(+1.94%) |
Oct 07, 2014 | 11.90 | 12.33 | 11.70 | 11.87 | 476,830 | -0.09(-0.75%) |
Oct 06, 2014 | 12.69 | 12.72 | 11.91 | 11.96 | 346,812 | -0.70(-5.53%) |
Oct 03, 2014 | 12.91 | 13.02 | 12.63 | 12.66 | 243,627 | -0.06(-0.47%) |
Oct 02, 2014 | 12.58 | 12.84 | 11.97 | 12.72 | 410,204 | +0.12(+0.95%) |
Oct 01, 2014 | 12.69 | 12.78 | 12.48 | 12.60 | 625,227 | -0.11(-0.87%) |
Sep 30, 2014 | 12.62 | 12.80 | 12.51 | 12.71 | 451,587 | +0.06(+0.47%) |
Sep 29, 2014 | 11.92 | 12.67 | 11.88 | 12.65 | 495,710 | +0.53(+4.37%) |
Sep 26, 2014 | 12.01 | 12.17 | 11.53 | 12.12 | 744,624 | +0.15(+1.25%) |
Sep 25, 2014 | 12.12 | 12.17 | 11.55 | 11.97 | 555,339 | -0.21(-1.72%) |
Sep 24, 2014 | 12.19 | 12.39 | 12.05 | 12.18 | 260,204 | +0.01(+0.08%) |
Sep 23, 2014 | 12.24 | 12.49 | 11.94 | 12.17 | 512,428 | -0.20(-1.62%) |
Sep 22, 2014 | 13.17 | 13.20 | 12.34 | 12.37 | 582,042 | -0.92(-6.92%) |
Sep 19, 2014 | 13.71 | 14.00 | 13.23 | 13.29 | 877,949 | -0.32(-2.35%) |
Sep 18, 2014 | 13.50 | 13.71 | 13.46 | 13.61 | 264,862 | +0.17(+1.26%) |
Sep 17, 2014 | 13.32 | 13.60 | 13.32 | 13.44 | 210,639 | +0.09(+0.67%) |
Sep 16, 2014 | 13.24 | 13.46 | 13.04 | 13.35 | 255,086 | +0.06(+0.45%) |
Sep 15, 2014 | 13.50 | 13.57 | 13.14 | 13.29 | 360,103 | -0.25(-1.85%) |
Sep 12, 2014 | 14.18 | 14.20 | 13.38 | 13.54 | 464,714 | -0.64(-4.51%) |
Sep 11, 2014 | 13.66 | 14.25 | 13.61 | 14.18 | 464,385 | +0.37(+2.68%) |
Sep 10, 2014 | 13.50 | 13.93 | 13.43 | 13.81 | 340,831 | +0.36(+2.68%) |
Sep 09, 2014 | 13.85 | 13.85 | 13.28 | 13.45 | 259,922 | -0.45(-3.24%) |
Sep 08, 2014 | 13.13 | 13.96 | 13.13 | 13.90 | 654,337 | +0.67(+5.06%) |
Sep 05, 2014 | 13.17 | 13.40 | 12.87 | 13.23 | 668,641 | +0.08(+0.61%) |
Sep 04, 2014 | 13.26 | 13.55 | 13.01 | 13.15 | 562,194 | -0.02(-0.15%) |
Sep 03, 2014 | 13.55 | 13.88 | 13.08 | 13.17 | 431,819 | -0.27(-2.01%) |