Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 11.03 | 11.09 | 10.47 | 10.47 | 639,453 | -1.22(-10.44%) |
Nov 26, 2014 | 11.89 | 11.69 | 11.69 | 11.69 | 553,800 | -0.26(-2.18%) |
Nov 25, 2014 | 12.59 | 12.59 | 11.92 | 11.95 | 480,084 | -0.49(-3.94%) |
Nov 24, 2014 | 12.41 | 12.65 | 12.34 | 12.44 | 641,372 | +0.02(+0.16%) |
Nov 21, 2014 | 12.23 | 12.49 | 12.23 | 12.42 | 694,960 | +0.42(+3.50%) |
Nov 20, 2014 | 11.71 | 12.09 | 11.71 | 12.00 | 509,570 | +0.28(+2.39%) |
Nov 19, 2014 | 11.77 | 11.94 | 11.56 | 11.72 | 522,478 | -0.05(-0.42%) |
Nov 18, 2014 | 12.04 | 12.22 | 11.77 | 11.77 | 715,767 | -0.17(-1.42%) |
Nov 17, 2014 | 11.97 | 12.12 | 11.80 | 11.94 | 1,134,319 | -0.10(-0.83%) |
Nov 14, 2014 | 11.69 | 12.15 | 11.62 | 12.04 | 857,104 | +0.50(+4.33%) |
Nov 13, 2014 | 11.60 | 11.79 | 11.31 | 11.54 | 817,836 | -0.20(-1.70%) |
Nov 12, 2014 | 11.66 | 11.95 | 11.59 | 11.74 | 548,986 | -0.06(-0.51%) |
Nov 11, 2014 | 11.71 | 11.88 | 11.56 | 11.80 | 552,847 | +0.09(+0.77%) |
Nov 10, 2014 | 11.90 | 11.96 | 11.54 | 11.71 | 656,824 | -0.05(-0.43%) |
Nov 07, 2014 | 11.37 | 11.77 | 11.25 | 11.76 | 874,284 | +0.34(+2.98%) |
Nov 06, 2014 | 11.21 | 11.44 | 11.01 | 11.42 | 528,724 | +0.03(+0.26%) |
Nov 05, 2014 | 10.99 | 11.53 | 10.89 | 11.39 | 837,244 | +0.53(+4.88%) |
Nov 04, 2014 | 11.21 | 11.22 | 10.77 | 10.86 | 531,531 | -0.51(-4.49%) |
Nov 03, 2014 | 11.47 | 11.63 | 11.21 | 11.37 | 929,586 | -0.06(-0.52%) |
Oct 31, 2014 | 11.37 | 11.56 | 10.78 | 11.43 | 1,516,983 | +0.68(+6.33%) |
Oct 30, 2014 | 10.71 | 10.85 | 10.51 | 10.75 | 672,054 | -0.05(-0.46%) |
Oct 29, 2014 | 10.86 | 11.01 | 10.65 | 10.80 | 397,490 | +0.07(+0.65%) |
Oct 28, 2014 | 10.37 | 10.73 | 10.23 | 10.73 | 618,245 | +0.42(+4.07%) |
Oct 27, 2014 | 10.52 | 10.73 | 10.18 | 10.31 | 706,991 | -0.42(-3.91%) |
Oct 24, 2014 | 10.84 | 10.84 | 10.53 | 10.73 | 468,813 | -0.15(-1.38%) |
Oct 23, 2014 | 10.73 | 11.05 | 10.66 | 10.88 | 352,877 | +0.29(+2.74%) |
Oct 22, 2014 | 10.99 | 11.09 | 10.59 | 10.59 | 767,968 | -0.35(-3.20%) |
Oct 21, 2014 | 10.95 | 11.01 | 10.78 | 10.94 | 1,102,217 | +0.09(+0.83%) |
Oct 20, 2014 | 10.64 | 10.91 | 10.60 | 10.85 | 741,877 | +0.21(+1.97%) |
Oct 17, 2014 | 10.94 | 11.13 | 10.55 | 10.64 | 654,487 | -0.03(-0.28%) |
Oct 16, 2014 | 10.16 | 10.76 | 10.04 | 10.67 | 1,116,429 | +0.20(+1.91%) |
Oct 15, 2014 | 10.31 | 10.59 | 10.17 | 10.47 | 1,265,905 | +0.04(+0.38%) |
Oct 14, 2014 | 10.55 | 10.72 | 10.30 | 10.43 | 1,694,894 | -0.05(-0.48%) |
Oct 13, 2014 | 10.82 | 10.93 | 10.47 | 10.48 | 766,707 | -0.41(-3.76%) |
Oct 10, 2014 | 10.89 | 11.06 | 10.62 | 10.89 | 1,005,357 | -0.11(-1.00%) |
Oct 09, 2014 | 11.58 | 11.63 | 11.06 | 11.00 | 3,008,402 | -0.65(-5.58%) |
Oct 08, 2014 | 11.58 | 11.65 | 11.20 | 11.65 | 739,240 | +0.05(+0.43%) |
Oct 07, 2014 | 11.59 | 11.89 | 11.56 | 11.60 | 549,385 | -0.05(-0.43%) |
Oct 06, 2014 | 11.70 | 11.80 | 11.60 | 11.65 | 472,889 | -0.01(-0.09%) |
Oct 03, 2014 | 11.93 | 12.04 | 11.58 | 11.66 | 806,405 | -0.16(-1.35%) |
Oct 02, 2014 | 12.32 | 12.32 | 11.64 | 11.82 | 1,550,016 | -0.51(-4.14%) |
Oct 01, 2014 | 12.41 | 12.49 | 12.22 | 12.33 | 1,450,334 | -0.11(-0.88%) |
Sep 30, 2014 | 12.47 | 12.53 | 12.34 | 12.44 | 1,354,525 | +0.00(+0.00%) |
Sep 29, 2014 | 12.24 | 12.45 | 12.17 | 12.44 | 420,120 | +0.03(+0.24%) |
Sep 26, 2014 | 12.24 | 12.44 | 12.11 | 12.41 | 522,993 | +0.17(+1.39%) |
Sep 25, 2014 | 12.36 | 12.36 | 12.10 | 12.24 | 482,273 | -0.13(-1.05%) |
Sep 24, 2014 | 12.41 | 12.51 | 12.27 | 12.37 | 503,012 | -0.04(-0.32%) |
Sep 23, 2014 | 12.38 | 12.51 | 12.32 | 12.41 | 498,131 | -0.03(-0.24%) |
Sep 22, 2014 | 12.74 | 12.75 | 12.34 | 12.44 | 307,555 | -0.35(-2.74%) |
Sep 19, 2014 | 12.95 | 13.00 | 12.75 | 12.79 | 1,102,650 | -0.09(-0.70%) |
Sep 18, 2014 | 12.90 | 12.93 | 12.80 | 12.88 | 707,533 | +0.01(+0.08%) |
Sep 17, 2014 | 12.74 | 12.89 | 12.66 | 12.87 | 1,364,994 | +0.17(+1.34%) |
Sep 16, 2014 | 12.40 | 12.71 | 12.40 | 12.70 | 613,642 | +0.27(+2.17%) |
Sep 15, 2014 | 12.54 | 12.54 | 12.29 | 12.43 | 698,537 | -0.13(-1.04%) |
Sep 12, 2014 | 12.88 | 12.95 | 12.49 | 12.56 | 866,316 | -0.37(-2.86%) |
Sep 11, 2014 | 12.34 | 12.94 | 12.31 | 12.93 | 1,628,773 | +0.73(+5.98%) |
Sep 10, 2014 | 12.00 | 12.21 | 11.88 | 12.20 | 829,035 | +0.17(+1.41%) |
Sep 09, 2014 | 11.88 | 12.03 | 11.79 | 12.03 | 865,921 | +0.17(+1.43%) |
Sep 08, 2014 | 11.87 | 11.89 | 11.70 | 11.86 | 560,506 | -0.05(-0.42%) |
Sep 05, 2014 | 11.79 | 12.00 | 11.74 | 11.91 | 423,790 | +0.09(+0.76%) |
Sep 04, 2014 | 12.12 | 12.27 | 11.82 | 11.82 | 793,444 | -0.26(-2.15%) |
Sep 03, 2014 | 12.39 | 12.48 | 12.02 | 12.08 | 1,246,266 | -0.23(-1.87%) |