Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 11.81 | 11.93 | 11.52 | 11.52 | 9,308 | -0.32(-2.72%) |
Nov 26, 2014 | 11.93 | 11.84 | 11.84 | 11.84 | 20,135 | -0.08(-0.66%) |
Nov 25, 2014 | 12.11 | 12.11 | 11.87 | 11.92 | 23,737 | -0.07(-0.60%) |
Nov 24, 2014 | 11.79 | 11.99 | 11.74 | 11.99 | 23,823 | +0.25(+2.13%) |
Nov 21, 2014 | 11.81 | 11.92 | 11.56 | 11.74 | 21,759 | +0.06(+0.49%) |
Nov 20, 2014 | 11.59 | 11.74 | 11.59 | 11.69 | 8,845 | +0.03(+0.25%) |
Nov 19, 2014 | 11.86 | 12.01 | 11.64 | 11.66 | 33,793 | -0.33(-2.74%) |
Nov 18, 2014 | 12.03 | 12.15 | 11.98 | 11.99 | 20,969 | +0.02(+0.18%) |
Nov 17, 2014 | 12.07 | 12.19 | 11.81 | 11.96 | 30,570 | -0.09(-0.77%) |
Nov 14, 2014 | 12.10 | 12.31 | 12.06 | 12.06 | 48,124 | +0.01(+0.12%) |
Nov 13, 2014 | 11.87 | 12.13 | 11.87 | 12.04 | 22,436 | -0.01(-0.12%) |
Nov 12, 2014 | 11.99 | 12.10 | 11.77 | 12.06 | 37,597 | +0.02(+0.18%) |
Nov 11, 2014 | 12.05 | 12.05 | 11.78 | 12.04 | 20,623 | -0.01(-0.12%) |
Nov 10, 2014 | 11.80 | 12.05 | 11.80 | 12.05 | 19,101 | +0.24(+2.00%) |
Nov 07, 2014 | 11.87 | 11.95 | 11.64 | 11.81 | 95,465 | -0.06(-0.54%) |
Nov 06, 2014 | 11.84 | 11.93 | 11.80 | 11.88 | 33,864 | +0.01(+0.12%) |
Nov 05, 2014 | 11.74 | 11.91 | 11.72 | 11.86 | 35,204 | +0.28(+2.41%) |
Nov 04, 2014 | 11.61 | 11.86 | 11.52 | 11.59 | 76,546 | -0.12(-1.04%) |
Nov 03, 2014 | 11.81 | 11.89 | 11.63 | 11.71 | 33,481 | -0.14(-1.21%) |
Oct 31, 2014 | 12.12 | 12.13 | 11.61 | 11.85 | 220,201 | -0.03(-0.24%) |
Oct 30, 2014 | 11.61 | 11.91 | 11.61 | 11.88 | 33,321 | +0.28(+2.40%) |
Oct 29, 2014 | 11.61 | 11.75 | 11.55 | 11.60 | 59,607 | -0.15(-1.27%) |
Oct 28, 2014 | 11.37 | 11.75 | 11.32 | 11.75 | 60,244 | +0.38(+3.31%) |
Oct 27, 2014 | 11.17 | 11.42 | 11.20 | 11.37 | 76,772 | +0.18(+1.58%) |
Oct 24, 2014 | 11.48 | 11.48 | 11.13 | 11.20 | 48,886 | -0.16(-1.44%) |
Oct 23, 2014 | 11.45 | 11.59 | 11.29 | 11.36 | 54,840 | -0.04(-0.37%) |
Oct 22, 2014 | 10.82 | 11.49 | 10.82 | 11.40 | 35,925 | +0.05(+0.44%) |
Oct 21, 2014 | 11.38 | 11.41 | 11.32 | 11.35 | 59,255 | +0.00(+0.00%) |
Oct 20, 2014 | 11.47 | 11.47 | 11.25 | 11.35 | 24,270 | -0.12(-1.05%) |
Oct 17, 2014 | 11.74 | 11.74 | 11.44 | 11.47 | 27,671 | -0.18(-1.58%) |
Oct 16, 2014 | 11.50 | 12.01 | 11.43 | 11.66 | 55,467 | -0.01(-0.12%) |
Oct 15, 2014 | 11.43 | 12.04 | 11.22 | 11.67 | 53,154 | +0.09(+0.80%) |
Oct 14, 2014 | 11.10 | 11.64 | 11.10 | 11.58 | 59,945 | +0.52(+4.68%) |
Oct 13, 2014 | 11.14 | 11.20 | 11.04 | 11.06 | 79,171 | -0.09(-0.83%) |
Oct 10, 2014 | 11.07 | 11.25 | 10.93 | 11.15 | 64,045 | +0.01(+0.06%) |
Oct 09, 2014 | 11.23 | 11.26 | 11.17 | 11.15 | 39,930 | -0.21(-1.87%) |
Oct 08, 2014 | 11.04 | 11.47 | 11.03 | 11.36 | 36,450 | +0.32(+2.89%) |
Oct 07, 2014 | 10.97 | 11.08 | 10.89 | 11.04 | 28,011 | +0.03(+0.29%) |
Oct 06, 2014 | 11.23 | 11.29 | 10.95 | 11.01 | 50,837 | -0.22(-1.99%) |
Oct 03, 2014 | 11.28 | 11.28 | 11.12 | 11.23 | 20,361 | +0.09(+0.76%) |
Oct 02, 2014 | 11.16 | 11.37 | 11.05 | 11.15 | 61,456 | -0.04(-0.38%) |
Oct 01, 2014 | 11.33 | 11.37 | 11.10 | 11.19 | 56,321 | -0.10(-0.88%) |
Sep 30, 2014 | 11.41 | 11.66 | 11.28 | 11.29 | 74,617 | -0.12(-1.06%) |
Sep 29, 2014 | 11.35 | 11.46 | 11.28 | 11.41 | 29,241 | -0.13(-1.11%) |
Sep 26, 2014 | 11.41 | 11.54 | 11.35 | 11.54 | 11,676 | +0.13(+1.18%) |
Sep 25, 2014 | 11.53 | 11.54 | 11.25 | 11.40 | 32,637 | -0.17(-1.47%) |
Sep 24, 2014 | 11.74 | 11.74 | 11.50 | 11.57 | 29,099 | -0.10(-0.85%) |
Sep 23, 2014 | 11.89 | 11.89 | 11.64 | 11.67 | 40,670 | -0.23(-1.91%) |
Sep 22, 2014 | 11.87 | 11.90 | 11.84 | 11.90 | 57,494 | -0.05(-0.42%) |
Sep 19, 2014 | 11.90 | 11.97 | 11.88 | 11.95 | 194,758 | +0.07(+0.60%) |
Sep 18, 2014 | 11.59 | 11.91 | 11.57 | 11.88 | 65,141 | +0.35(+3.02%) |
Sep 17, 2014 | 11.32 | 11.54 | 11.32 | 11.53 | 58,027 | +0.20(+1.75%) |
Sep 16, 2014 | 11.41 | 11.49 | 11.21 | 11.33 | 20,828 | -0.04(-0.31%) |
Sep 15, 2014 | 11.29 | 11.50 | 11.28 | 11.37 | 27,953 | +0.07(+0.63%) |
Sep 12, 2014 | 11.49 | 11.54 | 11.28 | 11.29 | 24,632 | -0.18(-1.61%) |
Sep 11, 2014 | 11.37 | 11.49 | 11.35 | 11.48 | 16,232 | +0.16(+1.38%) |
Sep 10, 2014 | 11.30 | 11.36 | 11.30 | 11.32 | 16,795 | +0.06(+0.50%) |
Sep 09, 2014 | 11.35 | 11.40 | 11.10 | 11.27 | 25,203 | -0.18(-1.55%) |
Sep 08, 2014 | 11.42 | 11.64 | 11.35 | 11.44 | 7,294 | -0.02(-0.19%) |
Sep 05, 2014 | 11.37 | 11.48 | 11.27 | 11.46 | 15,965 | +0.01(+0.12%) |
Sep 04, 2014 | 11.64 | 11.64 | 11.30 | 11.45 | 31,229 | -0.09(-0.80%) |
Sep 03, 2014 | 11.97 | 11.97 | 11.48 | 11.54 | 17,537 | -0.25(-2.11%) |