Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 12.31 | 12.35 | 12.09 | 12.18 | 97,751 | -0.15(-1.22%) |
Nov 26, 2014 | 11.65 | 12.33 | 12.33 | 12.33 | 425,200 | +0.72(+6.20%) |
Nov 25, 2014 | 11.42 | 11.71 | 11.30 | 11.61 | 198,121 | +0.24(+2.11%) |
Nov 24, 2014 | 11.38 | 11.45 | 11.33 | 11.37 | 210,457 | +0.00(+0.00%) |
Nov 21, 2014 | 11.36 | 11.45 | 11.27 | 11.37 | 564,652 | +0.15(+1.34%) |
Nov 20, 2014 | 11.03 | 11.27 | 10.99 | 11.22 | 285,342 | +0.11(+0.99%) |
Nov 19, 2014 | 11.46 | 11.46 | 11.11 | 11.11 | 170,059 | -0.33(-2.88%) |
Nov 18, 2014 | 11.08 | 11.44 | 11.07 | 11.44 | 304,434 | +0.33(+2.97%) |
Nov 17, 2014 | 11.09 | 11.14 | 10.93 | 11.11 | 354,568 | -0.01(-0.09%) |
Nov 14, 2014 | 11.12 | 11.19 | 10.95 | 11.12 | 219,379 | -0.05(-0.45%) |
Nov 13, 2014 | 11.37 | 11.52 | 11.02 | 11.17 | 332,631 | -0.30(-2.62%) |
Nov 12, 2014 | 11.38 | 11.49 | 11.37 | 11.47 | 86,669 | +0.05(+0.44%) |
Nov 11, 2014 | 11.40 | 11.45 | 11.05 | 11.42 | 194,613 | -0.01(-0.09%) |
Nov 10, 2014 | 11.42 | 11.47 | 11.23 | 11.43 | 107,911 | -0.01(-0.09%) |
Nov 07, 2014 | 11.39 | 11.50 | 11.30 | 11.44 | 163,165 | +0.05(+0.44%) |
Nov 06, 2014 | 11.04 | 11.49 | 10.93 | 11.39 | 437,920 | +0.35(+3.17%) |
Nov 05, 2014 | 11.32 | 11.32 | 10.93 | 11.04 | 193,288 | -0.21(-1.87%) |
Nov 04, 2014 | 11.28 | 11.38 | 11.11 | 11.25 | 93,752 | -0.08(-0.71%) |
Nov 03, 2014 | 11.13 | 11.43 | 10.99 | 11.33 | 190,660 | +0.20(+1.80%) |
Oct 31, 2014 | 10.87 | 11.21 | 10.81 | 11.13 | 176,158 | +0.42(+3.92%) |
Oct 30, 2014 | 10.92 | 10.94 | 10.57 | 10.71 | 109,132 | -0.30(-2.72%) |
Oct 29, 2014 | 10.99 | 11.12 | 10.86 | 11.01 | 116,743 | -0.01(-0.09%) |
Oct 28, 2014 | 10.57 | 11.07 | 10.54 | 11.02 | 112,156 | +0.48(+4.55%) |
Oct 27, 2014 | 10.46 | 10.62 | 10.53 | 10.54 | 75,880 | +0.01(+0.09%) |
Oct 24, 2014 | 10.52 | 10.64 | 10.44 | 10.53 | 162,528 | -0.02(-0.19%) |
Oct 23, 2014 | 10.46 | 10.69 | 10.46 | 10.55 | 161,742 | +0.22(+2.13%) |
Oct 22, 2014 | 10.71 | 10.91 | 10.31 | 10.33 | 218,697 | -0.32(-3.00%) |
Oct 21, 2014 | 10.45 | 10.71 | 10.40 | 10.65 | 234,474 | +0.27(+2.60%) |
Oct 20, 2014 | 10.29 | 10.29 | 10.29 | 10.38 | 254,450 | +0.04(+0.39%) |
Oct 17, 2014 | 10.25 | 10.62 | 10.24 | 10.34 | 245,204 | +0.17(+1.67%) |
Oct 16, 2014 | 10.15 | 10.34 | 10.05 | 10.17 | 195,544 | -0.19(-1.83%) |
Oct 15, 2014 | 10.02 | 10.39 | 9.910 | 10.36 | 104,802 | +0.18(+1.77%) |
Oct 14, 2014 | 10.13 | 10.38 | 10.10 | 10.18 | 167,165 | +0.12(+1.19%) |
Oct 13, 2014 | 10.32 | 10.35 | 10.03 | 10.06 | 128,492 | -0.26(-2.52%) |
Oct 10, 2014 | 10.75 | 10.76 | 10.26 | 10.32 | 244,158 | -0.62(-5.67%) |
Oct 09, 2014 | 11.37 | 11.37 | 10.90 | 10.94 | 165,801 | -0.42(-3.70%) |
Oct 08, 2014 | 11.00 | 11.40 | 10.87 | 11.36 | 158,286 | +0.34(+3.09%) |
Oct 07, 2014 | 11.33 | 11.50 | 10.99 | 11.02 | 227,870 | -0.31(-2.74%) |
Oct 06, 2014 | 11.31 | 11.44 | 11.17 | 11.33 | 251,983 | +0.02(+0.18%) |
Oct 03, 2014 | 11.39 | 11.47 | 11.22 | 11.31 | 171,936 | -0.01(-0.09%) |
Oct 02, 2014 | 11.29 | 11.44 | 11.06 | 11.32 | 149,553 | -0.01(-0.09%) |
Oct 01, 2014 | 11.70 | 11.71 | 11.27 | 11.33 | 278,562 | -0.37(-3.16%) |
Sep 30, 2014 | 11.73 | 12.02 | 11.66 | 11.70 | 158,917 | -0.06(-0.51%) |
Sep 29, 2014 | 11.79 | 11.89 | 11.62 | 11.76 | 204,080 | -0.14(-1.18%) |
Sep 26, 2014 | 12.14 | 12.24 | 11.81 | 11.90 | 325,609 | -0.18(-1.49%) |
Sep 25, 2014 | 12.20 | 12.27 | 12.00 | 12.08 | 318,586 | -0.19(-1.55%) |
Sep 24, 2014 | 12.19 | 12.30 | 12.13 | 12.27 | 183,011 | +0.07(+0.57%) |
Sep 23, 2014 | 12.29 | 12.29 | 12.05 | 12.20 | 282,288 | -0.09(-0.73%) |
Sep 22, 2014 | 12.33 | 12.38 | 12.03 | 12.29 | 309,089 | -0.10(-0.81%) |
Sep 19, 2014 | 12.38 | 12.47 | 12.17 | 12.39 | 335,433 | +0.06(+0.49%) |
Sep 18, 2014 | 12.09 | 12.33 | 12.09 | 12.33 | 457,038 | +0.26(+2.15%) |
Sep 17, 2014 | 12.00 | 12.43 | 11.97 | 12.07 | 290,792 | +0.00(+0.00%) |
Sep 16, 2014 | 12.07 | 12.16 | 12.00 | 12.07 | 141,200 | +0.00(+0.00%) |
Sep 15, 2014 | 12.22 | 12.33 | 12.00 | 12.07 | 199,258 | -0.11(-0.90%) |
Sep 12, 2014 | 12.24 | 12.24 | 12.03 | 12.18 | 215,859 | -0.04(-0.33%) |
Sep 11, 2014 | 12.11 | 12.25 | 12.00 | 12.22 | 280,654 | +0.03(+0.25%) |
Sep 10, 2014 | 12.35 | 12.35 | 11.98 | 12.19 | 170,127 | -0.15(-1.22%) |
Sep 09, 2014 | 12.23 | 12.39 | 12.07 | 12.34 | 681,678 | +0.13(+1.06%) |
Sep 08, 2014 | 12.01 | 12.35 | 11.96 | 12.21 | 1,406,916 | +0.15(+1.24%) |
Sep 05, 2014 | 11.94 | 12.08 | 11.85 | 12.06 | 160,714 | +0.15(+1.26%) |
Sep 04, 2014 | 11.95 | 11.97 | 11.86 | 11.91 | 127,881 | +0.01(+0.08%) |
Sep 03, 2014 | 12.01 | 12.07 | 11.87 | 11.90 | 85,377 | -0.03(-0.25%) |