Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 12.75 | 12.79 | 12.69 | 12.78 | 828,834 | +0.02(+0.18%) |
Nov 26, 2014 | 12.68 | 12.75 | 12.75 | 12.75 | 1,726,211 | +0.07(+0.56%) |
Nov 25, 2014 | 12.70 | 12.75 | 12.64 | 12.68 | 2,409,957 | -0.02(-0.13%) |
Nov 24, 2014 | 12.60 | 12.71 | 12.55 | 12.70 | 2,768,627 | +0.15(+1.22%) |
Nov 21, 2014 | 12.68 | 12.70 | 12.34 | 12.55 | 3,366,977 | -0.02(-0.14%) |
Nov 20, 2014 | 12.43 | 12.57 | 12.40 | 12.56 | 2,443,213 | +0.05(+0.41%) |
Nov 19, 2014 | 12.49 | 12.52 | 12.32 | 12.51 | 2,969,554 | -0.00(-0.02%) |
Nov 18, 2014 | 12.46 | 12.52 | 12.44 | 12.52 | 3,353,043 | +0.07(+0.59%) |
Nov 17, 2014 | 12.44 | 12.50 | 12.37 | 12.44 | 2,023,098 | -0.01(-0.11%) |
Nov 14, 2014 | 12.43 | 12.51 | 12.40 | 12.46 | 1,720,770 | -0.00(-0.02%) |
Nov 13, 2014 | 12.55 | 12.58 | 12.39 | 12.46 | 2,097,496 | -0.07(-0.55%) |
Nov 12, 2014 | 12.54 | 12.59 | 12.50 | 12.53 | 1,871,380 | -0.07(-0.54%) |
Nov 11, 2014 | 12.52 | 12.60 | 12.47 | 12.59 | 1,517,797 | +0.07(+0.54%) |
Nov 10, 2014 | 12.44 | 12.54 | 12.40 | 12.53 | 2,557,661 | +0.04(+0.34%) |
Nov 07, 2014 | 12.56 | 12.56 | 12.43 | 12.48 | 2,796,954 | -0.01(-0.05%) |
Nov 06, 2014 | 12.48 | 12.53 | 12.44 | 12.49 | 3,373,304 | +0.05(+0.37%) |
Nov 05, 2014 | 12.53 | 12.53 | 12.37 | 12.44 | 4,863,360 | +0.01(+0.11%) |
Nov 04, 2014 | 12.39 | 12.53 | 12.35 | 12.43 | 3,221,660 | +0.05(+0.37%) |
Nov 03, 2014 | 12.26 | 12.43 | 12.23 | 12.38 | 2,960,545 | +0.08(+0.62%) |
Oct 31, 2014 | 12.23 | 12.34 | 12.21 | 12.31 | 4,821,588 | +0.14(+1.15%) |
Oct 30, 2014 | 12.06 | 12.21 | 12.04 | 12.17 | 3,174,253 | +0.10(+0.80%) |
Oct 29, 2014 | 11.95 | 12.10 | 11.88 | 12.07 | 3,326,899 | +0.17(+1.46%) |
Oct 28, 2014 | 11.74 | 11.92 | 11.65 | 11.90 | 2,885,472 | +0.24(+2.02%) |
Oct 27, 2014 | 11.55 | 11.63 | 11.63 | 11.66 | 3,961,361 | +0.03(+0.27%) |
Oct 24, 2014 | 11.51 | 11.68 | 11.36 | 11.63 | 4,550,614 | -0.12(-1.02%) |
Oct 23, 2014 | 11.76 | 11.85 | 11.67 | 11.75 | 4,017,197 | +0.11(+0.90%) |
Oct 22, 2014 | 11.72 | 11.78 | 11.64 | 11.64 | 2,817,165 | -0.07(-0.63%) |
Oct 21, 2014 | 11.62 | 11.72 | 11.57 | 11.72 | 3,769,330 | +0.13(+1.10%) |
Oct 20, 2014 | 11.44 | 11.61 | 11.39 | 11.59 | 2,316,360 | +0.17(+1.44%) |
Oct 17, 2014 | 11.41 | 11.53 | 11.30 | 11.43 | 4,145,339 | +0.12(+1.08%) |
Oct 16, 2014 | 11.23 | 11.44 | 11.12 | 11.30 | 3,300,912 | -0.02(-0.18%) |
Oct 15, 2014 | 11.15 | 11.38 | 10.93 | 11.32 | 5,579,540 | +0.01(+0.05%) |
Oct 14, 2014 | 11.43 | 11.54 | 11.31 | 11.32 | 4,670,837 | -0.06(-0.50%) |
Oct 13, 2014 | 11.73 | 11.82 | 11.36 | 11.37 | 5,368,939 | -0.39(-3.34%) |
Oct 10, 2014 | 11.84 | 12.02 | 11.76 | 11.77 | 4,734,146 | -0.05(-0.39%) |
Oct 09, 2014 | 11.96 | 11.99 | 11.80 | 11.81 | 3,428,861 | -0.18(-1.49%) |
Oct 08, 2014 | 11.75 | 12.00 | 11.74 | 11.99 | 3,657,483 | +0.26(+2.26%) |
Oct 07, 2014 | 11.91 | 11.92 | 11.73 | 11.73 | 4,971,148 | -0.28(-2.30%) |
Oct 06, 2014 | 12.17 | 12.19 | 11.99 | 12.00 | 3,209,920 | -0.16(-1.29%) |
Oct 03, 2014 | 12.04 | 12.19 | 12.03 | 12.16 | 3,103,387 | +0.19(+1.54%) |
Oct 02, 2014 | 12.05 | 12.09 | 11.85 | 11.97 | 3,950,177 | +0.04(+0.33%) |
Oct 01, 2014 | 12.07 | 12.07 | 11.90 | 11.93 | 2,696,770 | -0.13(-1.11%) |
Sep 30, 2014 | 12.07 | 12.14 | 12.05 | 12.07 | 2,453,715 | +0.02(+0.17%) |
Sep 29, 2014 | 11.95 | 12.07 | 11.93 | 12.05 | 3,911,385 | -0.01(-0.09%) |
Sep 26, 2014 | 11.90 | 12.07 | 11.90 | 12.06 | 2,273,892 | +0.11(+0.93%) |
Sep 25, 2014 | 12.17 | 12.21 | 11.93 | 11.95 | 3,859,592 | -0.22(-1.85%) |
Sep 24, 2014 | 12.11 | 12.19 | 12.07 | 12.17 | 3,272,782 | +0.06(+0.52%) |
Sep 23, 2014 | 12.31 | 12.36 | 12.11 | 12.11 | 2,607,029 | -0.19(-1.57%) |
Sep 22, 2014 | 12.46 | 12.49 | 12.28 | 12.30 | 2,503,895 | -0.19(-1.48%) |
Sep 19, 2014 | 12.47 | 12.55 | 12.45 | 12.49 | 6,019,103 | +0.05(+0.42%) |
Sep 18, 2014 | 12.52 | 12.61 | 12.39 | 12.44 | 5,096,077 | -0.04(-0.33%) |
Sep 17, 2014 | 12.53 | 12.53 | 12.45 | 12.48 | 5,304,003 | -0.03(-0.25%) |
Sep 16, 2014 | 12.39 | 12.53 | 12.39 | 12.51 | 3,546,361 | +0.09(+0.71%) |
Sep 15, 2014 | 12.45 | 12.50 | 12.37 | 12.42 | 2,610,505 | -0.06(-0.44%) |
Sep 12, 2014 | 12.33 | 12.50 | 12.33 | 12.48 | 3,223,565 | +0.15(+1.22%) |
Sep 11, 2014 | 12.25 | 12.35 | 12.18 | 12.33 | 2,539,899 | -0.01(-0.06%) |
Sep 10, 2014 | 12.21 | 12.34 | 12.17 | 12.33 | 2,189,480 | +0.16(+1.29%) |
Sep 09, 2014 | 12.24 | 12.27 | 12.15 | 12.18 | 2,742,750 | -0.09(-0.76%) |
Sep 08, 2014 | 12.20 | 12.29 | 12.19 | 12.27 | 2,397,593 | +0.05(+0.37%) |
Sep 05, 2014 | 12.22 | 12.25 | 12.14 | 12.22 | 2,330,260 | +0.00(+0.00%) |
Sep 04, 2014 | 12.34 | 12.37 | 12.16 | 12.22 | 2,098,124 | -0.07(-0.60%) |
Sep 03, 2014 | 12.39 | 12.44 | 12.25 | 12.30 | 2,970,357 | -0.04(-0.32%) |