Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 11.82 | 11.93 | 11.59 | 11.61 | 435,740 | -0.20(-1.70%) |
Nov 26, 2014 | 11.78 | 11.81 | 11.81 | 11.81 | 368,579 | +0.06(+0.54%) |
Nov 25, 2014 | 11.87 | 11.89 | 11.63 | 11.75 | 561,260 | -0.08(-0.70%) |
Nov 24, 2014 | 11.62 | 11.84 | 11.60 | 11.83 | 483,972 | +0.21(+1.81%) |
Nov 21, 2014 | 11.81 | 11.84 | 11.51 | 11.62 | 558,774 | +0.00(+0.00%) |
Nov 20, 2014 | 11.50 | 11.75 | 11.50 | 11.62 | 417,209 | +0.05(+0.40%) |
Nov 19, 2014 | 11.66 | 11.66 | 11.35 | 11.57 | 498,103 | -0.12(-1.02%) |
Nov 18, 2014 | 11.63 | 11.86 | 11.63 | 11.69 | 681,676 | +0.08(+0.71%) |
Nov 17, 2014 | 11.80 | 11.92 | 11.57 | 11.61 | 687,827 | -0.18(-1.55%) |
Nov 14, 2014 | 11.77 | 11.95 | 11.75 | 11.79 | 599,283 | +0.02(+0.16%) |
Nov 13, 2014 | 11.98 | 12.12 | 11.73 | 11.77 | 539,719 | -0.18(-1.53%) |
Nov 12, 2014 | 11.78 | 12.03 | 11.77 | 11.96 | 477,757 | +0.10(+0.85%) |
Nov 11, 2014 | 11.74 | 11.87 | 11.71 | 11.86 | 495,795 | +0.11(+0.93%) |
Nov 10, 2014 | 11.66 | 11.77 | 11.60 | 11.75 | 432,551 | +0.07(+0.63%) |
Nov 07, 2014 | 11.72 | 11.77 | 11.58 | 11.67 | 900,468 | -0.06(-0.55%) |
Nov 06, 2014 | 11.67 | 11.82 | 11.66 | 11.74 | 804,819 | +0.04(+0.31%) |
Nov 05, 2014 | 11.79 | 11.87 | 11.64 | 11.70 | 903,632 | -0.02(-0.16%) |
Nov 04, 2014 | 11.83 | 11.88 | 11.69 | 11.72 | 1,535,995 | -0.12(-1.00%) |
Nov 03, 2014 | 11.80 | 12.01 | 11.74 | 11.84 | 1,421,535 | +0.09(+0.78%) |
Oct 31, 2014 | 11.96 | 12.07 | 11.56 | 11.75 | 1,991,976 | +0.09(+0.79%) |
Oct 30, 2014 | 11.67 | 11.92 | 11.29 | 11.66 | 2,209,979 | -0.60(-4.93%) |
Oct 29, 2014 | 12.44 | 12.44 | 12.19 | 12.26 | 1,076,088 | -0.19(-1.54%) |
Oct 28, 2014 | 12.11 | 12.48 | 12.06 | 12.45 | 1,150,314 | +0.46(+3.81%) |
Oct 27, 2014 | 11.76 | 12.03 | 11.81 | 11.99 | 781,756 | +0.18(+1.55%) |
Oct 24, 2014 | 12.04 | 12.07 | 11.54 | 11.81 | 1,011,564 | -0.19(-1.60%) |
Oct 23, 2014 | 11.64 | 12.30 | 11.64 | 12.00 | 1,503,342 | +0.46(+3.96%) |
Oct 22, 2014 | 11.83 | 11.84 | 11.50 | 11.55 | 803,870 | -0.26(-2.17%) |
Oct 21, 2014 | 11.45 | 11.88 | 11.45 | 11.80 | 702,921 | +0.39(+3.45%) |
Oct 20, 2014 | 11.13 | 11.47 | 11.13 | 11.41 | 1,239,487 | +0.20(+1.80%) |
Oct 17, 2014 | 11.59 | 11.62 | 11.17 | 11.21 | 682,840 | -0.22(-1.92%) |
Oct 16, 2014 | 10.99 | 11.49 | 10.93 | 11.43 | 971,501 | +0.25(+2.21%) |
Oct 15, 2014 | 10.90 | 11.26 | 10.81 | 11.18 | 1,039,751 | +0.12(+1.07%) |
Oct 14, 2014 | 10.95 | 11.22 | 10.91 | 11.06 | 739,987 | +0.22(+2.03%) |
Oct 13, 2014 | 10.86 | 11.02 | 10.78 | 10.84 | 1,105,700 | -0.01(-0.08%) |
Oct 10, 2014 | 10.95 | 11.16 | 10.85 | 10.85 | 923,028 | -0.16(-1.41%) |
Oct 09, 2014 | 11.42 | 11.45 | 10.99 | 11.01 | 1,139,009 | -0.45(-3.91%) |
Oct 08, 2014 | 11.26 | 11.46 | 11.12 | 11.45 | 1,232,549 | +0.16(+1.38%) |
Oct 07, 2014 | 11.40 | 11.44 | 11.18 | 11.30 | 1,473,038 | -0.16(-1.36%) |
Oct 06, 2014 | 11.74 | 11.80 | 11.45 | 11.45 | 1,192,366 | -0.25(-2.11%) |
Oct 03, 2014 | 12.00 | 12.28 | 11.69 | 11.70 | 2,241,533 | -0.23(-1.91%) |
Oct 02, 2014 | 11.25 | 12.06 | 11.24 | 11.93 | 3,633,011 | +0.71(+6.34%) |
Oct 01, 2014 | 10.24 | 11.33 | 10.24 | 11.22 | 4,396,632 | +0.98(+9.62%) |
Sep 30, 2014 | 10.50 | 10.50 | 10.23 | 10.23 | 800,817 | -0.26(-2.43%) |
Sep 29, 2014 | 10.37 | 10.51 | 10.37 | 10.49 | 609,049 | -0.02(-0.17%) |
Sep 26, 2014 | 10.45 | 10.52 | 10.37 | 10.51 | 759,051 | +0.05(+0.52%) |
Sep 25, 2014 | 10.52 | 10.56 | 10.31 | 10.45 | 1,241,928 | -0.08(-0.78%) |
Sep 24, 2014 | 10.55 | 10.58 | 10.45 | 10.53 | 589,139 | -0.01(-0.09%) |
Sep 23, 2014 | 10.62 | 10.71 | 10.53 | 10.54 | 720,991 | -0.16(-1.53%) |
Sep 22, 2014 | 10.80 | 10.81 | 10.69 | 10.71 | 654,271 | -0.16(-1.43%) |
Sep 19, 2014 | 10.91 | 11.06 | 10.83 | 10.86 | 1,879,449 | -0.08(-0.75%) |
Sep 18, 2014 | 10.88 | 11.03 | 10.82 | 10.94 | 570,629 | +0.12(+1.09%) |
Sep 17, 2014 | 10.87 | 10.93 | 10.75 | 10.83 | 471,766 | -0.05(-0.50%) |
Sep 16, 2014 | 10.85 | 10.92 | 10.80 | 10.88 | 827,047 | +0.00(+0.00%) |
Sep 15, 2014 | 10.95 | 11.01 | 10.81 | 10.88 | 882,268 | -0.05(-0.42%) |
Sep 12, 2014 | 11.06 | 11.06 | 10.91 | 10.93 | 767,298 | -0.14(-1.24%) |
Sep 11, 2014 | 11.04 | 11.27 | 10.95 | 11.06 | 1,560,774 | -0.06(-0.57%) |
Sep 10, 2014 | 11.18 | 11.20 | 11.04 | 11.13 | 746,317 | -0.04(-0.33%) |
Sep 09, 2014 | 11.25 | 11.29 | 11.11 | 11.16 | 939,222 | -0.11(-0.97%) |
Sep 08, 2014 | 11.29 | 11.36 | 11.20 | 11.27 | 546,586 | -0.01(-0.08%) |
Sep 05, 2014 | 11.23 | 11.35 | 11.19 | 11.28 | 613,815 | +0.02(+0.16%) |
Sep 04, 2014 | 11.29 | 11.36 | 11.18 | 11.26 | 823,395 | +0.02(+0.16%) |
Sep 03, 2014 | 11.29 | 11.34 | 11.21 | 11.25 | 1,061,508 | +0.00(+0.00%) |