Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 12.29 | 12.41 | 12.17 | 12.28 | 28,044 | +0.05(+0.41%) |
Nov 26, 2014 | 12.12 | 12.23 | 12.23 | 12.23 | 33,600 | +0.15(+1.24%) |
Nov 25, 2014 | 11.95 | 12.12 | 11.86 | 12.08 | 21,674 | +0.17(+1.43%) |
Nov 24, 2014 | 11.79 | 11.91 | 11.71 | 11.91 | 19,342 | +0.06(+0.51%) |
Nov 21, 2014 | 11.99 | 11.99 | 11.82 | 11.85 | 22,947 | +0.02(+0.17%) |
Nov 20, 2014 | 11.71 | 11.85 | 11.65 | 11.83 | 30,057 | +0.11(+0.94%) |
Nov 19, 2014 | 12.04 | 12.04 | 11.68 | 11.72 | 45,398 | -0.29(-2.41%) |
Nov 18, 2014 | 12.02 | 12.08 | 12.00 | 12.01 | 18,071 | +0.06(+0.50%) |
Nov 17, 2014 | 12.06 | 12.06 | 11.95 | 11.95 | 26,681 | -0.08(-0.67%) |
Nov 14, 2014 | 12.08 | 12.09 | 11.99 | 12.03 | 31,402 | +0.01(+0.08%) |
Nov 13, 2014 | 12.00 | 12.12 | 11.98 | 12.02 | 49,933 | -0.01(-0.08%) |
Nov 12, 2014 | 11.82 | 12.08 | 11.81 | 12.03 | 68,748 | +0.20(+1.69%) |
Nov 11, 2014 | 11.54 | 11.94 | 11.54 | 11.83 | 49,860 | +0.26(+2.25%) |
Nov 10, 2014 | 11.38 | 11.57 | 11.24 | 11.57 | 31,573 | +0.21(+1.85%) |
Nov 07, 2014 | 11.31 | 11.38 | 11.24 | 11.36 | 55,202 | +0.01(+0.09%) |
Nov 06, 2014 | 11.42 | 11.49 | 11.26 | 11.35 | 45,393 | +0.00(+0.00%) |
Nov 05, 2014 | 11.40 | 11.40 | 11.30 | 11.35 | 64,711 | +0.07(+0.62%) |
Nov 04, 2014 | 11.36 | 11.49 | 11.22 | 11.28 | 45,302 | -0.13(-1.14%) |
Nov 03, 2014 | 11.28 | 11.60 | 11.28 | 11.41 | 50,799 | +0.11(+0.97%) |
Oct 31, 2014 | 11.38 | 11.64 | 11.22 | 11.30 | 77,181 | +0.06(+0.53%) |
Oct 30, 2014 | 11.07 | 11.28 | 11.06 | 11.24 | 61,805 | +0.10(+0.90%) |
Oct 29, 2014 | 11.23 | 11.34 | 11.11 | 11.14 | 61,917 | -0.14(-1.24%) |
Oct 28, 2014 | 10.92 | 11.30 | 10.92 | 11.28 | 79,854 | +0.34(+3.11%) |
Oct 27, 2014 | 10.79 | 10.98 | 10.88 | 10.94 | 76,920 | +0.06(+0.55%) |
Oct 24, 2014 | 10.91 | 10.95 | 10.86 | 10.88 | 49,070 | +0.03(+0.28%) |
Oct 23, 2014 | 10.82 | 10.90 | 10.70 | 10.85 | 90,602 | +0.14(+1.31%) |
Oct 22, 2014 | 10.97 | 11.04 | 10.64 | 10.71 | 86,762 | -0.28(-2.55%) |
Oct 21, 2014 | 10.87 | 11.00 | 10.75 | 10.99 | 107,316 | +0.20(+1.85%) |
Oct 20, 2014 | 10.61 | 10.80 | 10.58 | 10.79 | 64,932 | +0.15(+1.41%) |
Oct 17, 2014 | 10.57 | 10.81 | 10.45 | 10.64 | 200,882 | +0.24(+2.26%) |
Oct 16, 2014 | 10.85 | 11.03 | 10.35 | 10.40 | 911,198 | -0.59(-5.32%) |
Oct 15, 2014 | 10.80 | 11.04 | 10.75 | 10.99 | 73,899 | +0.15(+1.38%) |
Oct 14, 2014 | 11.09 | 11.33 | 10.80 | 10.84 | 76,011 | -0.19(-1.72%) |
Oct 13, 2014 | 11.05 | 11.18 | 11.01 | 11.03 | 115,461 | +0.03(+0.27%) |
Oct 10, 2014 | 11.23 | 11.44 | 11.00 | 11.00 | 120,113 | -0.21(-1.87%) |
Oct 09, 2014 | 11.50 | 11.50 | 11.20 | 11.21 | 65,384 | -0.29(-2.52%) |
Oct 08, 2014 | 11.20 | 11.58 | 11.20 | 11.50 | 58,377 | +0.26(+2.31%) |
Oct 07, 2014 | 11.40 | 11.41 | 11.24 | 11.24 | 139,437 | -0.23(-2.01%) |
Oct 06, 2014 | 11.45 | 11.54 | 11.45 | 11.47 | 72,314 | +0.01(+0.09%) |
Oct 03, 2014 | 11.53 | 11.79 | 11.45 | 11.46 | 103,823 | -0.22(-1.88%) |
Oct 02, 2014 | 11.61 | 11.76 | 11.51 | 11.68 | 72,489 | +0.06(+0.52%) |
Oct 01, 2014 | 11.76 | 11.76 | 11.48 | 11.62 | 153,562 | -0.11(-0.94%) |
Sep 30, 2014 | 11.92 | 11.92 | 11.73 | 11.73 | 93,098 | -0.16(-1.35%) |
Sep 29, 2014 | 11.78 | 11.96 | 11.78 | 11.89 | 82,294 | +0.00(+0.00%) |
Sep 26, 2014 | 11.91 | 12.00 | 11.88 | 11.89 | 79,012 | -0.01(-0.08%) |
Sep 25, 2014 | 11.92 | 11.95 | 11.75 | 11.90 | 45,648 | +0.02(+0.17%) |
Sep 24, 2014 | 11.76 | 12.02 | 11.76 | 11.88 | 38,809 | +0.07(+0.59%) |
Sep 23, 2014 | 11.79 | 11.85 | 11.58 | 11.81 | 71,774 | -0.04(-0.34%) |
Sep 22, 2014 | 11.95 | 11.95 | 11.75 | 11.85 | 34,530 | -0.17(-1.41%) |
Sep 19, 2014 | 12.18 | 12.18 | 11.75 | 12.02 | 103,477 | -0.15(-1.23%) |
Sep 18, 2014 | 12.10 | 12.32 | 12.10 | 12.17 | 48,691 | +0.09(+0.75%) |
Sep 17, 2014 | 12.00 | 12.21 | 11.95 | 12.08 | 96,594 | +0.13(+1.09%) |
Sep 16, 2014 | 12.14 | 12.15 | 11.85 | 11.95 | 92,983 | -0.20(-1.65%) |
Sep 15, 2014 | 12.38 | 12.38 | 12.15 | 12.15 | 40,550 | -0.32(-2.57%) |
Sep 12, 2014 | 12.51 | 12.53 | 12.41 | 12.47 | 33,826 | +0.00(+0.00%) |
Sep 11, 2014 | 12.39 | 12.57 | 12.39 | 12.47 | 24,602 | +0.04(+0.32%) |
Sep 10, 2014 | 12.44 | 12.60 | 12.40 | 12.43 | 21,726 | +0.03(+0.24%) |
Sep 09, 2014 | 12.35 | 12.54 | 12.34 | 12.40 | 24,091 | +0.00(+0.00%) |
Sep 08, 2014 | 12.40 | 12.54 | 12.38 | 12.40 | 61,371 | -0.05(-0.40%) |
Sep 05, 2014 | 12.33 | 12.55 | 12.25 | 12.45 | 55,936 | +0.07(+0.57%) |
Sep 04, 2014 | 12.71 | 12.71 | 12.38 | 12.38 | 26,207 | -0.12(-0.96%) |
Sep 03, 2014 | 12.61 | 12.62 | 12.49 | 12.50 | 16,957 | -0.05(-0.40%) |