Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 14.15 | 14.15 | 14.00 | 14.13 | 65,725 | +0.15(+1.07%) |
Nov 26, 2014 | 14.00 | 13.98 | 13.98 | 13.98 | 124,400 | +0.02(+0.14%) |
Nov 25, 2014 | 13.75 | 14.00 | 13.57 | 13.96 | 85,106 | +0.12(+0.87%) |
Nov 24, 2014 | 13.62 | 13.95 | 13.53 | 13.84 | 60,265 | +0.18(+1.32%) |
Nov 21, 2014 | 13.78 | 13.95 | 13.55 | 13.66 | 68,000 | +0.16(+1.19%) |
Nov 20, 2014 | 13.59 | 13.95 | 13.14 | 13.50 | 118,451 | -0.03(-0.22%) |
Nov 19, 2014 | 12.92 | 13.69 | 12.70 | 13.53 | 214,116 | +0.56(+4.32%) |
Nov 18, 2014 | 12.83 | 13.08 | 12.66 | 12.97 | 68,591 | +0.23(+1.81%) |
Nov 17, 2014 | 13.10 | 13.10 | 12.67 | 12.74 | 36,306 | -0.33(-2.52%) |
Nov 14, 2014 | 13.00 | 13.10 | 12.61 | 13.07 | 29,027 | +0.04(+0.31%) |
Nov 13, 2014 | 13.09 | 13.10 | 12.87 | 13.03 | 57,634 | -0.02(-0.15%) |
Nov 12, 2014 | 13.23 | 13.23 | 12.78 | 13.05 | 59,994 | +0.10(+0.77%) |
Nov 11, 2014 | 12.77 | 13.60 | 12.60 | 12.95 | 268,056 | -0.05(-0.38%) |
Nov 10, 2014 | 12.77 | 13.00 | 12.46 | 13.00 | 86,575 | +0.11(+0.85%) |
Nov 07, 2014 | 12.90 | 13.24 | 12.75 | 12.89 | 33,072 | +0.03(+0.23%) |
Nov 06, 2014 | 12.75 | 13.00 | 12.56 | 12.86 | 70,222 | +0.04(+0.31%) |
Nov 05, 2014 | 13.55 | 13.80 | 12.61 | 12.82 | 88,262 | -0.57(-4.26%) |
Nov 04, 2014 | 12.92 | 13.50 | 12.63 | 13.39 | 146,315 | +0.48(+3.72%) |
Nov 03, 2014 | 13.04 | 13.04 | 12.75 | 12.91 | 35,591 | -0.07(-0.54%) |
Oct 31, 2014 | 13.30 | 13.50 | 12.88 | 12.98 | 67,449 | -0.02(-0.15%) |
Oct 30, 2014 | 12.79 | 13.24 | 12.69 | 13.00 | 55,009 | +0.12(+0.93%) |
Oct 29, 2014 | 13.01 | 13.19 | 12.57 | 12.88 | 55,130 | -0.07(-0.54%) |
Oct 28, 2014 | 12.38 | 13.00 | 12.30 | 12.95 | 48,676 | +0.67(+5.46%) |
Oct 27, 2014 | 12.23 | 12.33 | 12.04 | 12.28 | 18,125 | -0.05(-0.41%) |
Oct 24, 2014 | 12.43 | 12.45 | 12.22 | 12.33 | 12,832 | -0.04(-0.32%) |
Oct 23, 2014 | 12.54 | 12.54 | 12.04 | 12.37 | 31,715 | +0.03(+0.24%) |
Oct 22, 2014 | 12.68 | 12.74 | 12.19 | 12.34 | 18,583 | -0.26(-2.06%) |
Oct 21, 2014 | 12.13 | 12.60 | 11.91 | 12.60 | 83,378 | +0.57(+4.74%) |
Oct 20, 2014 | 11.97 | 12.03 | 11.61 | 12.03 | 50,164 | +0.28(+2.38%) |
Oct 17, 2014 | 12.17 | 12.17 | 11.57 | 11.75 | 100,141 | -0.32(-2.65%) |
Oct 16, 2014 | 11.67 | 12.10 | 11.65 | 12.07 | 39,040 | +0.15(+1.26%) |
Oct 15, 2014 | 11.70 | 12.02 | 11.25 | 11.92 | 122,270 | -0.04(-0.33%) |
Oct 14, 2014 | 11.84 | 12.10 | 11.84 | 11.96 | 38,643 | +0.11(+0.93%) |
Oct 13, 2014 | 11.35 | 11.86 | 11.33 | 11.85 | 37,933 | +0.52(+4.59%) |
Oct 10, 2014 | 11.29 | 11.50 | 11.25 | 11.33 | 59,432 | -0.12(-1.05%) |
Oct 09, 2014 | 11.73 | 11.82 | 11.35 | 11.45 | 75,875 | -0.44(-3.70%) |
Oct 08, 2014 | 12.09 | 12.19 | 11.82 | 11.89 | 86,482 | -0.19(-1.57%) |
Oct 07, 2014 | 11.98 | 12.20 | 11.89 | 12.08 | 71,851 | -0.02(-0.17%) |
Oct 06, 2014 | 11.99 | 12.17 | 11.90 | 12.10 | 38,111 | +0.17(+1.42%) |
Oct 03, 2014 | 12.44 | 12.45 | 11.87 | 11.93 | 100,117 | -0.31(-2.53%) |
Oct 02, 2014 | 11.91 | 12.28 | 11.75 | 12.24 | 98,826 | +0.41(+3.47%) |
Oct 01, 2014 | 11.84 | 12.09 | 11.75 | 11.83 | 116,066 | -0.08(-0.67%) |
Sep 30, 2014 | 12.25 | 12.25 | 11.80 | 11.91 | 843,419 | -0.31(-2.54%) |
Sep 29, 2014 | 11.96 | 12.28 | 11.67 | 12.22 | 30,538 | +0.05(+0.41%) |
Sep 26, 2014 | 12.12 | 12.30 | 12.07 | 12.17 | 36,215 | +0.05(+0.41%) |
Sep 25, 2014 | 12.46 | 12.51 | 12.02 | 12.12 | 52,859 | -0.44(-3.50%) |
Sep 24, 2014 | 12.52 | 12.63 | 12.36 | 12.56 | 37,513 | +0.03(+0.24%) |
Sep 23, 2014 | 12.58 | 12.67 | 12.25 | 12.53 | 68,821 | -0.07(-0.56%) |
Sep 22, 2014 | 12.67 | 12.70 | 12.43 | 12.60 | 58,630 | -0.21(-1.64%) |
Sep 19, 2014 | 12.95 | 13.08 | 12.74 | 12.81 | 100,250 | -0.12(-0.93%) |
Sep 18, 2014 | 12.80 | 13.12 | 12.76 | 12.93 | 112,076 | +0.11(+0.86%) |
Sep 17, 2014 | 12.70 | 12.91 | 12.53 | 12.82 | 74,575 | +0.16(+1.26%) |
Sep 16, 2014 | 12.26 | 12.75 | 12.20 | 12.66 | 66,308 | +0.40(+3.26%) |
Sep 15, 2014 | 12.35 | 12.40 | 12.09 | 12.26 | 92,568 | -0.13(-1.05%) |
Sep 12, 2014 | 12.50 | 12.50 | 12.19 | 12.39 | 102,275 | -0.15(-1.20%) |
Sep 11, 2014 | 12.32 | 12.60 | 12.27 | 12.54 | 83,747 | +0.22(+1.79%) |
Sep 10, 2014 | 12.23 | 12.39 | 12.22 | 12.32 | 55,938 | +0.05(+0.41%) |
Sep 09, 2014 | 12.51 | 12.51 | 12.03 | 12.27 | 54,667 | -0.22(-1.76%) |
Sep 08, 2014 | 12.66 | 12.70 | 12.26 | 12.49 | 71,084 | -0.10(-0.79%) |
Sep 05, 2014 | 12.53 | 12.68 | 12.62 | 12.59 | 86,449 | -0.03(-0.24%) |
Sep 04, 2014 | 12.50 | 12.75 | 12.38 | 12.62 | 106,394 | +0.12(+0.96%) |
Sep 03, 2014 | 12.67 | 12.70 | 12.03 | 12.50 | 90,699 | -0.06(-0.48%) |