Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 13.30 | 13.45 | 13.30 | 13.45 | 10,638 | +0.08(+0.60%) |
Nov 27, 2014 | 13.36 | 13.50 | 13.35 | 13.37 | 3,600 | -0.17(-1.26%) |
Nov 26, 2014 | 13.37 | 13.54 | 13.35 | 13.54 | 14,870 | +0.09(+0.67%) |
Nov 25, 2014 | 13.60 | 13.70 | 13.45 | 13.45 | 45,527 | -0.19(-1.39%) |
Nov 24, 2014 | 13.50 | 13.70 | 13.44 | 13.64 | 19,512 | +0.26(+1.94%) |
Nov 21, 2014 | 13.36 | 13.52 | 13.26 | 13.38 | 54,331 | +0.06(+0.45%) |
Nov 20, 2014 | 13.42 | 13.48 | 13.30 | 13.32 | 20,590 | -0.21(-1.55%) |
Nov 19, 2014 | 13.56 | 13.56 | 13.45 | 13.53 | 16,620 | -0.12(-0.88%) |
Nov 18, 2014 | 13.51 | 13.71 | 13.51 | 13.65 | 55,879 | +0.08(+0.59%) |
Nov 17, 2014 | 13.12 | 13.60 | 13.11 | 13.57 | 39,744 | +0.15(+1.12%) |
Nov 14, 2014 | 13.35 | 13.50 | 13.31 | 13.42 | 51,436 | -0.07(-0.52%) |
Nov 13, 2014 | 13.40 | 13.50 | 13.40 | 13.49 | 31,078 | +0.09(+0.67%) |
Nov 12, 2014 | 13.32 | 13.45 | 13.21 | 13.40 | 26,946 | -0.01(-0.07%) |
Nov 11, 2014 | 13.19 | 13.46 | 13.05 | 13.41 | 172,638 | +0.21(+1.59%) |
Nov 10, 2014 | 13.27 | 13.29 | 13.16 | 13.20 | 16,204 | -0.10(-0.75%) |
Nov 07, 2014 | 13.35 | 13.42 | 13.23 | 13.30 | 23,207 | -0.12(-0.89%) |
Nov 06, 2014 | 12.99 | 13.45 | 12.99 | 13.42 | 46,098 | +0.29(+2.21%) |
Nov 05, 2014 | 13.24 | 13.40 | 12.93 | 13.13 | 79,565 | -0.32(-2.38%) |
Nov 04, 2014 | 13.22 | 13.50 | 13.08 | 13.45 | 73,847 | +0.24(+1.82%) |
Nov 03, 2014 | 12.64 | 13.37 | 12.64 | 13.21 | 99,312 | +0.61(+4.84%) |
Oct 31, 2014 | 12.20 | 12.60 | 12.00 | 12.60 | 67,605 | +0.56(+4.65%) |
Oct 30, 2014 | 12.33 | 12.50 | 11.68 | 12.04 | 13,187 | -0.28(-2.27%) |
Oct 29, 2014 | 12.41 | 12.45 | 12.32 | 12.32 | 15,860 | -0.05(-0.40%) |
Oct 28, 2014 | 12.20 | 12.70 | 12.20 | 12.37 | 31,028 | +0.18(+1.48%) |
Oct 27, 2014 | 12.27 | 12.27 | 12.02 | 12.19 | 22,571 | -0.26(-2.09%) |
Oct 24, 2014 | 12.25 | 12.53 | 12.25 | 12.45 | 53,188 | +0.10(+0.81%) |
Oct 23, 2014 | 12.28 | 12.45 | 12.21 | 12.35 | 11,214 | +0.12(+0.98%) |
Oct 22, 2014 | 12.01 | 12.43 | 11.94 | 12.23 | 74,624 | +0.14(+1.16%) |
Oct 21, 2014 | 11.57 | 12.09 | 11.49 | 12.09 | 27,400 | +0.60(+5.22%) |
Oct 20, 2014 | 11.39 | 11.57 | 11.29 | 11.49 | 12,337 | +0.04(+0.35%) |
Oct 17, 2014 | 11.25 | 11.53 | 10.94 | 11.45 | 28,265 | +0.28(+2.51%) |
Oct 16, 2014 | 10.22 | 11.19 | 10.20 | 11.17 | 21,693 | +0.41(+3.81%) |
Oct 15, 2014 | 10.79 | 10.89 | 10.66 | 10.76 | 15,913 | -0.07(-0.65%) |
Oct 14, 2014 | 11.03 | 11.07 | 10.82 | 10.83 | 24,336 | -0.20(-1.81%) |
Oct 10, 2014 | 11.03 | 11.03 | 11.03 | 0 | -0.11(-0.99%) | |
Oct 09, 2014 | 11.14 | 11.25 | 10.99 | 11.14 | 14,070 | -0.11(-0.98%) |
Oct 08, 2014 | 11.02 | 11.25 | 10.97 | 11.25 | 12,595 | +0.10(+0.90%) |
Oct 07, 2014 | 10.93 | 11.35 | 10.93 | 11.15 | 46,364 | +0.12(+1.09%) |
Oct 06, 2014 | 11.20 | 11.20 | 10.98 | 11.03 | 6,298 | -0.22(-1.96%) |
Oct 03, 2014 | 11.32 | 11.34 | 11.16 | 11.25 | 2,129 | -0.15(-1.32%) |
Oct 02, 2014 | 11.33 | 11.44 | 11.25 | 11.40 | 9,795 | -0.08(-0.70%) |
Oct 01, 2014 | 11.34 | 11.48 | 11.25 | 11.48 | 6,671 | +0.07(+0.61%) |
Sep 30, 2014 | 11.35 | 11.41 | 11.23 | 11.41 | 73,646 | +0.01(+0.09%) |
Sep 29, 2014 | 11.00 | 11.50 | 11.00 | 11.40 | 11,830 | +0.35(+3.17%) |
Sep 26, 2014 | 11.02 | 11.10 | 11.01 | 11.05 | 404,178 | -0.06(-0.54%) |
Sep 25, 2014 | 10.66 | 11.11 | 10.66 | 11.11 | 38,769 | +0.45(+4.22%) |
Sep 24, 2014 | 10.48 | 10.68 | 10.30 | 10.66 | 18,965 | +0.26(+2.50%) |
Sep 23, 2014 | 10.70 | 10.70 | 10.40 | 10.40 | 23,112 | -0.36(-3.35%) |
Sep 22, 2014 | 11.25 | 11.25 | 10.68 | 10.76 | 18,616 | -0.51(-4.53%) |
Sep 19, 2014 | 11.38 | 11.63 | 11.23 | 11.27 | 31,582 | -0.03(-0.27%) |
Sep 18, 2014 | 11.14 | 11.33 | 11.14 | 11.30 | 29,632 | +0.17(+1.53%) |
Sep 17, 2014 | 11.00 | 11.15 | 11.00 | 11.13 | 20,693 | +0.08(+0.72%) |
Sep 16, 2014 | 11.00 | 11.10 | 10.99 | 11.05 | 39,991 | +0.01(+0.09%) |
Sep 15, 2014 | 10.83 | 11.08 | 10.83 | 11.04 | 29,669 | +0.15(+1.38%) |
Sep 12, 2014 | 10.81 | 11.05 | 10.80 | 10.89 | 34,476 | +0.04(+0.37%) |
Sep 11, 2014 | 10.78 | 10.90 | 10.75 | 10.85 | 35,265 | -0.01(-0.09%) |
Sep 10, 2014 | 11.05 | 11.05 | 10.86 | 10.86 | 16,877 | -0.10(-0.91%) |
Sep 09, 2014 | 10.99 | 11.02 | 10.90 | 10.96 | 10,624 | +0.02(+0.18%) |
Sep 08, 2014 | 11.06 | 11.09 | 10.94 | 10.94 | 45,934 | -0.06(-0.55%) |
Sep 05, 2014 | 11.12 | 11.13 | 10.95 | 11.00 | 25,647 | -0.12(-1.08%) |
Sep 04, 2014 | 11.04 | 11.15 | 11.02 | 11.12 | 18,687 | +0.18(+1.65%) |
Sep 03, 2014 | 10.72 | 11.11 | 10.72 | 10.94 | 48,094 | -0.01(-0.09%) |