Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 12.39 | 12.53 | 12.19 | 12.26 | 339,082 | -0.50(-3.92%) |
Nov 26, 2014 | 13.11 | 12.76 | 12.76 | 12.76 | 546,800 | -0.37(-2.82%) |
Nov 25, 2014 | 13.10 | 13.21 | 12.84 | 13.13 | 223,433 | +0.06(+0.42%) |
Nov 24, 2014 | 12.75 | 13.11 | 12.60 | 13.07 | 296,265 | +0.32(+2.55%) |
Nov 21, 2014 | 12.60 | 12.84 | 12.52 | 12.75 | 299,336 | +0.27(+2.16%) |
Nov 20, 2014 | 12.30 | 12.51 | 12.09 | 12.48 | 142,583 | +0.15(+1.22%) |
Nov 19, 2014 | 12.51 | 12.51 | 12.21 | 12.33 | 158,308 | -0.17(-1.36%) |
Nov 18, 2014 | 12.38 | 12.64 | 12.36 | 12.50 | 264,887 | +0.10(+0.81%) |
Nov 17, 2014 | 12.81 | 12.88 | 12.13 | 12.40 | 363,977 | -0.34(-2.67%) |
Nov 14, 2014 | 12.53 | 12.79 | 12.50 | 12.74 | 162,597 | +0.24(+1.92%) |
Nov 13, 2014 | 12.41 | 12.56 | 12.27 | 12.50 | 354,344 | +0.05(+0.40%) |
Nov 12, 2014 | 12.78 | 12.82 | 12.25 | 12.45 | 284,469 | -0.41(-3.19%) |
Nov 11, 2014 | 12.94 | 12.94 | 12.61 | 12.86 | 270,236 | -0.13(-1.00%) |
Nov 10, 2014 | 13.20 | 13.27 | 12.93 | 12.99 | 265,008 | -0.16(-1.22%) |
Nov 07, 2014 | 13.13 | 13.23 | 12.71 | 13.15 | 555,137 | +0.26(+2.02%) |
Nov 06, 2014 | 12.38 | 12.90 | 12.38 | 12.89 | 287,739 | +0.46(+3.70%) |
Nov 05, 2014 | 12.76 | 12.76 | 12.39 | 12.43 | 305,074 | -0.30(-2.36%) |
Nov 04, 2014 | 12.62 | 12.87 | 12.60 | 12.73 | 171,692 | +0.11(+0.87%) |
Nov 03, 2014 | 12.74 | 12.88 | 12.50 | 12.62 | 241,141 | -0.12(-0.94%) |
Oct 31, 2014 | 12.54 | 12.77 | 12.50 | 12.74 | 212,915 | +0.26(+2.08%) |
Oct 30, 2014 | 12.19 | 12.71 | 12.19 | 12.48 | 220,618 | +0.29(+2.38%) |
Oct 29, 2014 | 12.20 | 12.32 | 12.17 | 12.19 | 153,038 | -0.02(-0.16%) |
Oct 28, 2014 | 11.90 | 12.23 | 11.80 | 12.21 | 533,837 | +0.45(+3.83%) |
Oct 27, 2014 | 11.49 | 11.80 | 11.59 | 11.76 | 229,685 | +0.17(+1.47%) |
Oct 24, 2014 | 11.67 | 11.93 | 11.43 | 11.59 | 186,989 | -0.10(-0.86%) |
Oct 23, 2014 | 11.34 | 11.70 | 11.25 | 11.69 | 248,213 | +0.45(+4.00%) |
Oct 22, 2014 | 11.36 | 11.51 | 11.22 | 11.24 | 251,593 | -0.05(-0.44%) |
Oct 21, 2014 | 11.05 | 11.44 | 11.05 | 11.29 | 193,686 | +0.29(+2.64%) |
Oct 20, 2014 | 11.02 | 11.23 | 10.96 | 11.00 | 306,482 | -0.02(-0.18%) |
Oct 17, 2014 | 10.90 | 11.08 | 10.52 | 11.02 | 331,319 | +0.27(+2.51%) |
Oct 16, 2014 | 10.53 | 10.79 | 10.43 | 10.75 | 383,377 | +0.01(+0.09%) |
Oct 15, 2014 | 10.80 | 10.85 | 10.21 | 10.74 | 332,633 | -0.14(-1.29%) |
Oct 14, 2014 | 10.94 | 11.22 | 10.73 | 10.88 | 520,262 | +0.04(+0.37%) |
Oct 13, 2014 | 11.20 | 11.27 | 10.82 | 10.84 | 431,050 | -0.45(-3.99%) |
Oct 10, 2014 | 11.72 | 11.82 | 11.26 | 11.29 | 212,876 | -0.48(-4.08%) |
Oct 09, 2014 | 12.28 | 12.39 | 11.75 | 11.77 | 192,944 | -0.54(-4.39%) |
Oct 08, 2014 | 12.20 | 12.33 | 11.78 | 12.31 | 379,370 | +0.13(+1.07%) |
Oct 07, 2014 | 12.28 | 12.48 | 12.17 | 12.18 | 262,146 | -0.09(-0.73%) |
Oct 06, 2014 | 12.17 | 12.35 | 12.04 | 12.27 | 276,497 | +0.16(+1.32%) |
Oct 03, 2014 | 12.38 | 12.77 | 11.96 | 12.11 | 1,190,456 | -0.23(-1.86%) |
Oct 02, 2014 | 12.35 | 12.41 | 12.08 | 12.34 | 267,629 | -0.01(-0.08%) |
Oct 01, 2014 | 11.94 | 12.36 | 11.87 | 12.35 | 399,472 | +0.30(+2.49%) |
Sep 30, 2014 | 12.40 | 12.47 | 11.97 | 12.05 | 694,940 | -0.41(-3.29%) |
Sep 29, 2014 | 12.59 | 12.77 | 12.38 | 12.46 | 389,380 | -0.31(-2.43%) |
Sep 26, 2014 | 12.70 | 12.80 | 12.52 | 12.77 | 228,885 | +0.03(+0.24%) |
Sep 25, 2014 | 13.03 | 13.03 | 12.52 | 12.74 | 535,209 | -0.33(-2.52%) |
Sep 24, 2014 | 13.05 | 13.07 | 12.81 | 13.07 | 279,312 | +0.06(+0.46%) |
Sep 23, 2014 | 13.25 | 13.25 | 12.85 | 13.01 | 504,507 | -0.33(-2.47%) |
Sep 22, 2014 | 13.19 | 13.52 | 13.05 | 13.34 | 456,868 | +0.07(+0.53%) |
Sep 19, 2014 | 13.84 | 13.85 | 13.15 | 13.27 | 671,078 | -0.57(-4.12%) |
Sep 18, 2014 | 13.75 | 13.91 | 13.54 | 13.84 | 309,658 | +0.06(+0.44%) |
Sep 17, 2014 | 13.51 | 14.02 | 13.42 | 13.78 | 981,248 | +0.27(+2.00%) |
Sep 16, 2014 | 14.06 | 14.15 | 13.51 | 13.51 | 804,783 | -0.71(-4.99%) |
Sep 15, 2014 | 14.18 | 14.24 | 13.91 | 14.22 | 637,365 | +0.11(+0.78%) |
Sep 12, 2014 | 13.92 | 14.15 | 13.71 | 14.11 | 646,327 | +0.18(+1.29%) |
Sep 11, 2014 | 13.35 | 14.01 | 13.35 | 13.93 | 915,980 | +0.38(+2.80%) |
Sep 10, 2014 | 13.97 | 13.99 | 13.11 | 13.55 | 1,041,162 | -0.38(-2.73%) |
Sep 09, 2014 | 14.00 | 14.10 | 13.58 | 13.93 | 1,247,673 | -0.04(-0.29%) |
Sep 08, 2014 | 13.97 | 14.08 | 13.85 | 13.97 | 1,040,142 | +0.26(+1.90%) |
Sep 05, 2014 | 13.39 | 13.76 | 13.30 | 13.71 | 1,869,405 | +0.41(+3.08%) |
Sep 04, 2014 | 13.13 | 13.44 | 12.99 | 13.30 | 1,066,127 | +0.27(+2.07%) |
Sep 03, 2014 | 12.56 | 13.13 | 12.44 | 13.03 | 1,545,590 | +0.55(+4.41%) |