Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 11.93 | 12.09 | 11.62 | 11.86 | 11,646 | -0.11(-0.92%) |
Nov 26, 2014 | 11.83 | 11.97 | 11.97 | 11.97 | 28,900 | +0.17(+1.44%) |
Nov 25, 2014 | 11.74 | 11.80 | 11.60 | 11.80 | 34,848 | +0.10(+0.85%) |
Nov 24, 2014 | 11.62 | 11.91 | 11.62 | 11.70 | 16,700 | +0.06(+0.52%) |
Nov 21, 2014 | 11.72 | 11.83 | 11.62 | 11.64 | 14,514 | -0.01(-0.09%) |
Nov 20, 2014 | 11.55 | 11.85 | 11.55 | 11.65 | 23,052 | -0.03(-0.26%) |
Nov 19, 2014 | 11.67 | 11.78 | 11.63 | 11.68 | 17,567 | -0.07(-0.60%) |
Nov 18, 2014 | 11.72 | 11.86 | 11.67 | 11.75 | 33,598 | +0.03(+0.26%) |
Nov 17, 2014 | 11.89 | 12.00 | 11.63 | 11.72 | 32,079 | -0.16(-1.35%) |
Nov 14, 2014 | 11.97 | 12.18 | 11.75 | 11.88 | 32,297 | -0.12(-0.99%) |
Nov 13, 2014 | 12.40 | 12.59 | 11.88 | 12.00 | 44,386 | -0.44(-3.54%) |
Nov 12, 2014 | 12.20 | 12.47 | 12.05 | 12.44 | 18,646 | +0.29(+2.39%) |
Nov 11, 2014 | 12.55 | 12.98 | 12.11 | 12.15 | 51,393 | -0.50(-3.95%) |
Nov 10, 2014 | 12.65 | 13.20 | 12.57 | 12.65 | 52,806 | +0.19(+1.52%) |
Nov 07, 2014 | 12.74 | 12.83 | 12.41 | 12.46 | 19,955 | -0.32(-2.50%) |
Nov 06, 2014 | 12.79 | 13.07 | 12.57 | 12.78 | 30,773 | +0.03(+0.24%) |
Nov 05, 2014 | 12.82 | 13.66 | 12.71 | 12.75 | 53,026 | -0.05(-0.39%) |
Nov 04, 2014 | 12.49 | 12.87 | 12.10 | 12.80 | 28,100 | +0.42(+3.39%) |
Nov 03, 2014 | 12.70 | 12.70 | 12.29 | 12.38 | 21,179 | -0.24(-1.90%) |
Oct 31, 2014 | 12.56 | 12.76 | 12.45 | 12.62 | 27,052 | +0.13(+1.04%) |
Oct 30, 2014 | 12.47 | 12.73 | 12.13 | 12.49 | 28,009 | +0.01(+0.08%) |
Oct 29, 2014 | 12.71 | 12.88 | 12.29 | 12.48 | 18,855 | -0.27(-2.12%) |
Oct 28, 2014 | 11.85 | 12.88 | 11.85 | 12.75 | 57,855 | +1.12(+9.63%) |
Oct 27, 2014 | 12.06 | 12.08 | 11.49 | 11.63 | 24,219 | -0.45(-3.73%) |
Oct 24, 2014 | 11.98 | 12.08 | 11.79 | 12.08 | 16,297 | +0.11(+0.92%) |
Oct 23, 2014 | 11.93 | 12.17 | 11.81 | 11.97 | 36,466 | +0.23(+1.96%) |
Oct 22, 2014 | 11.49 | 12.01 | 11.49 | 11.74 | 65,953 | +0.40(+3.53%) |
Oct 21, 2014 | 11.46 | 11.46 | 11.01 | 11.34 | 15,450 | +0.10(+0.89%) |
Oct 20, 2014 | 11.20 | 11.48 | 11.20 | 11.24 | 11,188 | +0.09(+0.81%) |
Oct 17, 2014 | 11.22 | 11.55 | 10.99 | 11.15 | 52,381 | +0.14(+1.27%) |
Oct 16, 2014 | 10.16 | 11.06 | 10.16 | 11.01 | 44,439 | +0.49(+4.66%) |
Oct 15, 2014 | 10.22 | 10.76 | 10.07 | 10.52 | 38,981 | +0.14(+1.35%) |
Oct 14, 2014 | 10.22 | 10.48 | 10.01 | 10.38 | 31,839 | +0.14(+1.32%) |
Oct 13, 2014 | 10.68 | 10.76 | 10.17 | 10.24 | 53,954 | -0.50(-4.61%) |
Oct 10, 2014 | 10.76 | 10.98 | 10.69 | 10.74 | 23,121 | -0.02(-0.19%) |
Oct 09, 2014 | 11.21 | 11.21 | 10.63 | 10.76 | 16,505 | -0.39(-3.50%) |
Oct 08, 2014 | 10.66 | 11.23 | 10.60 | 11.15 | 19,501 | +0.40(+3.72%) |
Oct 07, 2014 | 11.01 | 11.01 | 10.69 | 10.75 | 18,586 | +0.00(+0.00%) |
Oct 06, 2014 | 10.81 | 11.19 | 10.65 | 10.75 | 14,486 | +0.11(+1.03%) |
Oct 03, 2014 | 11.17 | 11.54 | 10.64 | 10.64 | 23,932 | -0.38(-3.45%) |
Oct 02, 2014 | 10.63 | 11.22 | 10.53 | 11.02 | 45,797 | +0.32(+2.99%) |
Oct 01, 2014 | 11.05 | 11.05 | 10.53 | 10.70 | 64,799 | -0.31(-2.82%) |
Sep 30, 2014 | 11.14 | 11.42 | 11.01 | 11.01 | 48,181 | -0.19(-1.65%) |
Sep 29, 2014 | 11.30 | 11.50 | 11.10 | 11.20 | 38,676 | -0.15(-1.37%) |
Sep 26, 2014 | 11.47 | 11.58 | 11.25 | 11.35 | 25,632 | +0.01(+0.09%) |
Sep 25, 2014 | 11.66 | 11.76 | 11.09 | 11.34 | 44,457 | -0.38(-3.24%) |
Sep 24, 2014 | 11.50 | 11.99 | 11.50 | 11.72 | 33,256 | +0.16(+1.38%) |
Sep 23, 2014 | 12.00 | 12.37 | 11.30 | 11.56 | 113,539 | -0.53(-4.38%) |
Sep 22, 2014 | 12.50 | 12.50 | 11.86 | 12.09 | 63,235 | -0.55(-4.35%) |
Sep 19, 2014 | 12.82 | 12.82 | 12.16 | 12.64 | 43,699 | -0.05(-0.39%) |
Sep 18, 2014 | 13.08 | 13.08 | 12.42 | 12.69 | 67,872 | -0.26(-2.01%) |
Sep 17, 2014 | 13.18 | 13.29 | 12.30 | 12.95 | 78,553 | -0.23(-1.75%) |
Sep 16, 2014 | 12.29 | 13.41 | 11.74 | 13.18 | 430,290 | +1.74(+15.21%) |
Sep 15, 2014 | 11.98 | 12.03 | 11.05 | 11.44 | 84,616 | -0.61(-5.06%) |
Sep 12, 2014 | 11.94 | 12.23 | 11.87 | 12.05 | 37,196 | -0.09(-0.74%) |
Sep 11, 2014 | 12.14 | 12.24 | 11.80 | 12.14 | 18,812 | -0.03(-0.25%) |
Sep 10, 2014 | 11.85 | 12.34 | 11.76 | 12.17 | 32,359 | +0.30(+2.53%) |
Sep 09, 2014 | 11.90 | 12.04 | 11.77 | 11.87 | 25,774 | -0.10(-0.84%) |
Sep 08, 2014 | 12.01 | 12.50 | 11.75 | 11.97 | 39,173 | -0.13(-1.07%) |
Sep 05, 2014 | 12.33 | 12.35 | 12.10 | 12.10 | 26,452 | -0.22(-1.79%) |
Sep 04, 2014 | 12.66 | 12.78 | 12.28 | 12.32 | 24,612 | -0.34(-2.69%) |
Sep 03, 2014 | 12.91 | 13.20 | 12.51 | 12.66 | 59,800 | -0.15(-1.17%) |