Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 11.74 | 11.74 | 11.42 | 11.45 | 126,591 | -0.25(-2.15%) |
Nov 26, 2014 | 11.76 | 11.70 | 11.70 | 11.70 | 190,591 | -0.01(-0.11%) |
Nov 25, 2014 | 11.73 | 11.74 | 11.64 | 11.72 | 126,448 | +0.03(+0.23%) |
Nov 24, 2014 | 11.54 | 11.70 | 11.54 | 11.69 | 147,766 | +0.18(+1.55%) |
Nov 21, 2014 | 11.84 | 11.84 | 11.44 | 11.51 | 246,372 | -0.17(-1.47%) |
Nov 20, 2014 | 11.44 | 11.70 | 11.44 | 11.68 | 138,260 | +0.18(+1.56%) |
Nov 19, 2014 | 11.68 | 11.68 | 11.40 | 11.50 | 175,043 | -0.21(-1.81%) |
Nov 18, 2014 | 11.80 | 11.81 | 11.50 | 11.72 | 235,641 | -0.03(-0.28%) |
Nov 17, 2014 | 11.85 | 11.88 | 11.74 | 11.75 | 136,729 | -0.11(-0.95%) |
Nov 14, 2014 | 11.92 | 11.94 | 11.83 | 11.86 | 205,690 | -0.03(-0.22%) |
Nov 13, 2014 | 12.04 | 12.04 | 11.88 | 11.89 | 190,462 | -0.13(-1.10%) |
Nov 12, 2014 | 11.91 | 12.03 | 11.90 | 12.02 | 328,516 | +0.04(+0.33%) |
Nov 11, 2014 | 12.01 | 12.01 | 11.90 | 11.98 | 187,384 | -0.01(-0.05%) |
Nov 10, 2014 | 11.97 | 11.99 | 11.88 | 11.99 | 172,360 | +0.05(+0.44%) |
Nov 07, 2014 | 11.91 | 11.94 | 11.81 | 11.94 | 193,258 | +0.02(+0.17%) |
Nov 06, 2014 | 11.88 | 11.92 | 11.79 | 11.92 | 148,302 | +0.06(+0.50%) |
Nov 05, 2014 | 11.94 | 11.94 | 11.78 | 11.86 | 210,540 | +0.05(+0.39%) |
Nov 04, 2014 | 11.87 | 11.90 | 11.63 | 11.81 | 371,009 | -0.09(-0.72%) |
Nov 03, 2014 | 11.96 | 12.03 | 11.88 | 11.90 | 304,823 | -0.09(-0.71%) |
Oct 31, 2014 | 12.02 | 12.02 | 11.89 | 11.98 | 526,328 | +0.16(+1.33%) |
Oct 30, 2014 | 11.71 | 11.84 | 11.59 | 11.82 | 411,498 | +0.19(+1.64%) |
Oct 29, 2014 | 11.64 | 11.75 | 11.38 | 11.63 | 314,414 | +0.07(+0.57%) |
Oct 28, 2014 | 11.32 | 11.57 | 11.23 | 11.57 | 422,173 | +0.33(+2.92%) |
Oct 27, 2014 | 11.17 | 11.24 | 11.23 | 11.24 | 142,733 | +0.01(+0.06%) |
Oct 24, 2014 | 11.15 | 11.25 | 11.11 | 11.23 | 160,082 | +0.11(+1.00%) |
Oct 23, 2014 | 11.17 | 11.24 | 11.08 | 11.12 | 252,821 | +0.03(+0.24%) |
Oct 22, 2014 | 11.19 | 11.30 | 11.08 | 11.09 | 210,007 | -0.07(-0.59%) |
Oct 21, 2014 | 11.13 | 11.19 | 11.03 | 11.16 | 373,331 | +0.08(+0.71%) |
Oct 20, 2014 | 10.89 | 11.08 | 10.88 | 11.08 | 196,385 | +0.12(+1.08%) |
Oct 17, 2014 | 11.30 | 11.30 | 10.88 | 10.96 | 349,376 | -0.19(-1.71%) |
Oct 16, 2014 | 10.86 | 11.25 | 10.86 | 11.15 | 324,623 | +0.12(+1.07%) |
Oct 15, 2014 | 11.04 | 11.17 | 10.90 | 11.03 | 485,234 | -0.15(-1.35%) |
Oct 14, 2014 | 11.07 | 11.30 | 11.04 | 11.19 | 420,227 | +0.24(+2.16%) |
Oct 13, 2014 | 10.67 | 11.04 | 10.67 | 10.95 | 346,036 | +0.27(+2.52%) |
Oct 10, 2014 | 10.60 | 10.88 | 10.60 | 10.68 | 375,181 | +0.01(+0.12%) |
Oct 09, 2014 | 10.98 | 10.98 | 10.67 | 10.67 | 371,101 | -0.31(-2.81%) |
Oct 08, 2014 | 10.65 | 10.98 | 10.65 | 10.98 | 332,260 | +0.32(+3.02%) |
Oct 07, 2014 | 10.79 | 10.88 | 10.65 | 10.65 | 322,348 | -0.21(-1.94%) |
Oct 06, 2014 | 10.93 | 10.96 | 10.86 | 10.86 | 283,576 | -0.05(-0.42%) |
Oct 03, 2014 | 11.14 | 11.16 | 10.90 | 10.91 | 423,968 | -0.13(-1.19%) |
Oct 02, 2014 | 10.88 | 11.05 | 10.77 | 11.04 | 923,830 | +0.20(+1.88%) |
Oct 01, 2014 | 10.78 | 10.96 | 10.71 | 10.84 | 919,064 | +0.08(+0.73%) |
Sep 30, 2014 | 10.85 | 10.88 | 10.76 | 10.76 | 503,171 | -0.07(-0.61%) |
Sep 29, 2014 | 10.79 | 10.88 | 10.75 | 10.82 | 273,564 | -0.05(-0.42%) |
Sep 26, 2014 | 10.79 | 10.92 | 10.79 | 10.87 | 427,401 | +0.10(+0.92%) |
Sep 25, 2014 | 10.82 | 10.83 | 10.68 | 10.77 | 285,286 | -0.09(-0.79%) |
Sep 24, 2014 | 10.81 | 10.88 | 10.74 | 10.86 | 237,955 | +0.06(+0.55%) |
Sep 23, 2014 | 10.92 | 10.96 | 10.79 | 10.80 | 313,968 | -0.14(-1.32%) |
Sep 22, 2014 | 11.05 | 11.09 | 10.94 | 10.94 | 332,576 | -0.13(-1.19%) |
Sep 19, 2014 | 11.26 | 11.39 | 11.07 | 11.07 | 861,236 | -0.17(-1.52%) |
Sep 18, 2014 | 11.15 | 11.32 | 11.15 | 11.25 | 253,370 | +0.11(+1.00%) |
Sep 17, 2014 | 11.13 | 11.26 | 11.11 | 11.13 | 221,993 | -0.01(-0.06%) |
Sep 16, 2014 | 11.26 | 11.28 | 11.12 | 11.14 | 268,312 | -0.10(-0.88%) |
Sep 15, 2014 | 11.33 | 11.33 | 11.14 | 11.24 | 442,915 | +0.01(+0.06%) |
Sep 12, 2014 | 11.34 | 11.34 | 11.12 | 11.23 | 270,439 | -0.10(-0.87%) |
Sep 11, 2014 | 11.13 | 11.33 | 11.12 | 11.33 | 232,561 | +0.14(+1.29%) |
Sep 10, 2014 | 11.03 | 11.21 | 11.06 | 11.19 | 235,211 | +0.12(+1.13%) |
Sep 09, 2014 | 11.14 | 11.16 | 11.03 | 11.06 | 206,762 | -0.13(-1.17%) |
Sep 08, 2014 | 11.11 | 11.19 | 11.05 | 11.19 | 194,296 | +0.07(+0.65%) |
Sep 05, 2014 | 11.09 | 11.13 | 11.02 | 11.12 | 168,051 | -0.02(-0.18%) |
Sep 04, 2014 | 11.19 | 11.32 | 11.11 | 11.14 | 137,982 | -0.06(-0.53%) |
Sep 03, 2014 | 11.28 | 11.32 | 11.12 | 11.20 | 252,823 | -0.07(-0.58%) |