Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 12.82 | 12.88 | 12.63 | 12.65 | 97,204 | -0.19(-1.48%) |
Nov 26, 2014 | 12.93 | 12.84 | 12.84 | 12.84 | 148,382 | -0.12(-0.93%) |
Nov 25, 2014 | 12.92 | 13.04 | 12.88 | 12.96 | 172,997 | +0.05(+0.36%) |
Nov 24, 2014 | 12.81 | 12.95 | 12.77 | 12.92 | 149,504 | +0.12(+0.97%) |
Nov 21, 2014 | 12.83 | 12.95 | 12.74 | 12.79 | 123,926 | +0.13(+1.04%) |
Nov 20, 2014 | 12.56 | 12.69 | 12.50 | 12.66 | 148,064 | +0.05(+0.43%) |
Nov 19, 2014 | 12.79 | 12.79 | 12.42 | 12.61 | 176,169 | -0.19(-1.45%) |
Nov 18, 2014 | 12.67 | 12.88 | 12.63 | 12.79 | 233,579 | +0.16(+1.26%) |
Nov 17, 2014 | 12.74 | 12.80 | 12.58 | 12.63 | 212,539 | -0.15(-1.15%) |
Nov 14, 2014 | 12.89 | 12.92 | 12.62 | 12.78 | 252,497 | -0.10(-0.81%) |
Nov 13, 2014 | 13.02 | 13.04 | 12.86 | 12.88 | 163,891 | -0.22(-1.69%) |
Nov 12, 2014 | 13.01 | 13.14 | 12.85 | 13.11 | 231,316 | +0.06(+0.48%) |
Nov 11, 2014 | 13.07 | 13.14 | 13.00 | 13.04 | 176,012 | -0.02(-0.18%) |
Nov 10, 2014 | 13.14 | 13.19 | 12.98 | 13.07 | 166,802 | -0.09(-0.65%) |
Nov 07, 2014 | 12.95 | 13.18 | 12.90 | 13.15 | 249,000 | +0.10(+0.77%) |
Nov 06, 2014 | 12.78 | 13.09 | 12.75 | 13.05 | 279,404 | +0.30(+2.37%) |
Nov 05, 2014 | 12.78 | 12.85 | 12.69 | 12.75 | 329,263 | +0.03(+0.24%) |
Nov 04, 2014 | 12.15 | 12.72 | 12.08 | 12.72 | 577,590 | +0.57(+4.66%) |
Nov 03, 2014 | 12.40 | 12.68 | 11.85 | 12.15 | 514,767 | -0.08(-0.63%) |
Oct 31, 2014 | 12.21 | 12.31 | 12.04 | 12.23 | 444,593 | +0.20(+1.68%) |
Oct 30, 2014 | 11.63 | 12.10 | 11.62 | 12.03 | 244,218 | +0.31(+2.61%) |
Oct 29, 2014 | 11.82 | 11.88 | 11.56 | 11.72 | 241,609 | -0.08(-0.66%) |
Oct 28, 2014 | 11.36 | 11.81 | 11.36 | 11.80 | 439,574 | +0.46(+4.07%) |
Oct 27, 2014 | 11.39 | 11.42 | 11.42 | 11.34 | 366,013 | -0.08(-0.68%) |
Oct 24, 2014 | 11.42 | 11.45 | 11.32 | 11.42 | 147,584 | +0.03(+0.24%) |
Oct 23, 2014 | 11.31 | 11.45 | 11.26 | 11.39 | 292,880 | +0.15(+1.34%) |
Oct 22, 2014 | 10.99 | 11.27 | 10.99 | 11.24 | 273,273 | +0.24(+2.19%) |
Oct 21, 2014 | 10.92 | 11.05 | 10.88 | 11.00 | 315,532 | +0.10(+0.89%) |
Oct 20, 2014 | 10.85 | 10.94 | 10.82 | 10.90 | 217,097 | +0.00(+0.03%) |
Oct 17, 2014 | 10.99 | 10.99 | 10.86 | 10.90 | 310,195 | +0.04(+0.36%) |
Oct 16, 2014 | 10.67 | 10.92 | 10.67 | 10.86 | 501,882 | +0.06(+0.54%) |
Oct 15, 2014 | 10.72 | 10.81 | 10.59 | 10.80 | 433,311 | -0.03(-0.25%) |
Oct 14, 2014 | 10.82 | 10.91 | 10.81 | 10.83 | 281,211 | +0.09(+0.87%) |
Oct 13, 2014 | 10.60 | 10.89 | 10.56 | 10.73 | 286,483 | +0.16(+1.50%) |
Oct 10, 2014 | 10.50 | 10.70 | 10.47 | 10.58 | 218,903 | +0.05(+0.48%) |
Oct 09, 2014 | 10.78 | 10.82 | 10.52 | 10.52 | 168,918 | -0.24(-2.27%) |
Oct 08, 2014 | 10.64 | 10.79 | 10.62 | 10.77 | 344,886 | +0.14(+1.31%) |
Oct 07, 2014 | 10.68 | 10.73 | 10.62 | 10.63 | 235,130 | -0.11(-1.01%) |
Oct 06, 2014 | 10.75 | 10.80 | 10.72 | 10.74 | 188,295 | +0.00(+0.04%) |
Oct 03, 2014 | 10.68 | 10.75 | 10.63 | 10.73 | 530,015 | +0.15(+1.47%) |
Oct 02, 2014 | 10.54 | 10.66 | 10.54 | 10.58 | 509,768 | +0.05(+0.51%) |
Oct 01, 2014 | 10.59 | 10.65 | 10.51 | 10.52 | 533,016 | -0.07(-0.66%) |
Sep 30, 2014 | 10.71 | 10.72 | 10.58 | 10.59 | 385,992 | -0.12(-1.09%) |
Sep 29, 2014 | 10.58 | 10.75 | 10.58 | 10.71 | 141,548 | +0.02(+0.18%) |
Sep 26, 2014 | 10.66 | 10.74 | 10.61 | 10.69 | 105,322 | +0.04(+0.40%) |
Sep 25, 2014 | 10.76 | 10.80 | 10.63 | 10.65 | 191,696 | -0.11(-1.01%) |
Sep 24, 2014 | 10.64 | 10.77 | 10.64 | 10.76 | 215,115 | +0.11(+1.02%) |
Sep 23, 2014 | 10.61 | 10.71 | 10.59 | 10.65 | 386,975 | -0.02(-0.15%) |
Sep 22, 2014 | 10.74 | 10.74 | 10.59 | 10.66 | 397,723 | -0.15(-1.40%) |
Sep 19, 2014 | 10.89 | 10.98 | 10.66 | 10.82 | 415,038 | -0.05(-0.50%) |
Sep 18, 2014 | 10.95 | 10.97 | 10.86 | 10.87 | 184,915 | -0.06(-0.53%) |
Sep 17, 2014 | 11.02 | 11.04 | 10.87 | 10.93 | 218,846 | -0.10(-0.91%) |
Sep 16, 2014 | 11.05 | 11.15 | 11.00 | 11.03 | 213,316 | -0.07(-0.66%) |
Sep 15, 2014 | 11.20 | 11.25 | 11.08 | 11.10 | 201,990 | -0.14(-1.21%) |
Sep 12, 2014 | 11.36 | 11.36 | 11.19 | 11.24 | 207,329 | -0.10(-0.92%) |
Sep 11, 2014 | 11.35 | 11.43 | 11.25 | 11.34 | 135,179 | -0.04(-0.34%) |
Sep 10, 2014 | 11.40 | 11.44 | 11.35 | 11.38 | 105,544 | -0.03(-0.30%) |
Sep 09, 2014 | 11.54 | 11.54 | 11.41 | 11.42 | 176,130 | -0.17(-1.44%) |
Sep 08, 2014 | 11.62 | 11.62 | 11.49 | 11.58 | 85,548 | -0.00(-0.03%) |
Sep 05, 2014 | 11.58 | 11.63 | 11.55 | 11.59 | 81,641 | -0.04(-0.37%) |
Sep 04, 2014 | 11.61 | 11.74 | 11.58 | 11.63 | 167,153 | +0.00(+0.03%) |
Sep 03, 2014 | 11.48 | 11.64 | 11.46 | 11.63 | 411,051 | +0.19(+1.70%) |