Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 11.62 | 11.62 | 11.46 | 11.54 | 1,584,703 | -0.10(-0.82%) |
Nov 26, 2014 | 11.59 | 11.64 | 11.64 | 11.64 | 1,860,913 | +0.27(+2.37%) |
Nov 25, 2014 | 11.64 | 11.67 | 11.33 | 11.37 | 2,524,434 | -0.03(-0.30%) |
Nov 24, 2014 | 11.59 | 11.63 | 11.30 | 11.40 | 2,457,429 | -0.33(-2.82%) |
Nov 21, 2014 | 11.46 | 11.78 | 11.38 | 11.73 | 4,150,528 | +0.45(+3.98%) |
Nov 20, 2014 | 11.33 | 11.41 | 11.10 | 11.28 | 3,309,483 | +0.04(+0.40%) |
Nov 19, 2014 | 11.19 | 11.26 | 10.99 | 11.24 | 3,050,424 | +0.39(+3.62%) |
Nov 18, 2014 | 10.83 | 10.90 | 10.78 | 10.85 | 2,273,021 | +0.14(+1.31%) |
Nov 17, 2014 | 10.89 | 10.91 | 10.63 | 10.71 | 2,718,746 | -0.06(-0.57%) |
Nov 14, 2014 | 10.50 | 10.89 | 10.50 | 10.77 | 2,483,130 | +0.02(+0.21%) |
Nov 13, 2014 | 10.78 | 10.91 | 10.68 | 10.74 | 3,547,027 | -0.14(-1.29%) |
Nov 12, 2014 | 10.94 | 11.14 | 10.83 | 10.89 | 3,003,334 | +0.16(+1.47%) |
Nov 11, 2014 | 10.77 | 10.78 | 10.66 | 10.73 | 2,758,564 | -0.04(-0.36%) |
Nov 10, 2014 | 10.96 | 10.97 | 10.71 | 10.77 | 2,272,706 | -0.03(-0.31%) |
Nov 07, 2014 | 10.79 | 10.86 | 10.68 | 10.80 | 2,887,479 | +0.08(+0.79%) |
Nov 06, 2014 | 10.69 | 10.85 | 10.60 | 10.72 | 2,056,019 | -0.20(-1.85%) |
Nov 05, 2014 | 11.03 | 11.03 | 10.81 | 10.92 | 2,446,154 | -0.17(-1.57%) |
Nov 04, 2014 | 11.08 | 11.24 | 11.01 | 11.09 | 2,352,178 | -0.16(-1.45%) |
Nov 03, 2014 | 11.34 | 11.36 | 11.12 | 11.26 | 2,949,151 | -0.17(-1.47%) |
Oct 31, 2014 | 11.15 | 11.42 | 11.13 | 11.42 | 3,861,691 | +0.60(+5.52%) |
Oct 30, 2014 | 10.87 | 10.98 | 10.77 | 10.83 | 3,478,627 | +0.27(+2.59%) |
Oct 29, 2014 | 10.68 | 10.79 | 10.44 | 10.55 | 2,424,459 | +0.01(+0.11%) |
Oct 28, 2014 | 10.47 | 10.62 | 10.37 | 10.54 | 2,205,806 | +0.32(+3.12%) |
Oct 27, 2014 | 9.775 | 10.38 | 10.57 | 10.22 | 6,280,732 | -0.35(-3.33%) |
Oct 24, 2014 | 10.59 | 10.72 | 10.30 | 10.57 | 4,184,837 | +0.16(+1.56%) |
Oct 23, 2014 | 10.70 | 10.85 | 10.11 | 10.41 | 4,070,841 | -0.35(-3.22%) |
Oct 22, 2014 | 10.71 | 10.95 | 10.70 | 10.76 | 2,019,555 | -0.01(-0.05%) |
Oct 21, 2014 | 10.44 | 10.89 | 10.44 | 10.76 | 3,410,536 | -0.19(-1.73%) |
Oct 20, 2014 | 10.92 | 11.00 | 10.79 | 10.95 | 2,239,222 | -0.22(-1.95%) |
Oct 17, 2014 | 10.99 | 11.18 | 10.84 | 11.17 | 4,661,256 | +0.31(+2.88%) |
Oct 16, 2014 | 10.84 | 10.92 | 10.74 | 10.86 | 3,079,601 | -0.34(-3.04%) |
Oct 15, 2014 | 11.18 | 11.28 | 10.98 | 11.20 | 2,902,028 | -0.17(-1.48%) |
Oct 14, 2014 | 11.32 | 11.45 | 11.25 | 11.37 | 2,886,888 | +0.10(+0.84%) |
Oct 13, 2014 | 11.25 | 11.41 | 11.19 | 11.27 | 3,395,365 | +0.18(+1.66%) |
Oct 10, 2014 | 11.25 | 11.33 | 11.07 | 11.09 | 2,640,863 | -0.20(-1.73%) |
Oct 09, 2014 | 11.56 | 11.61 | 11.27 | 11.28 | 3,024,164 | -0.12(-1.08%) |
Oct 08, 2014 | 11.31 | 11.46 | 11.22 | 11.41 | 4,113,741 | +0.17(+1.54%) |
Oct 07, 2014 | 11.33 | 11.34 | 11.11 | 11.23 | 3,784,826 | +0.08(+0.75%) |
Oct 06, 2014 | 11.90 | 11.93 | 11.13 | 11.15 | 5,432,281 | +0.20(+1.79%) |
Oct 03, 2014 | 10.83 | 10.98 | 10.73 | 10.95 | 3,132,880 | +0.16(+1.45%) |
Oct 02, 2014 | 10.64 | 10.86 | 10.59 | 10.80 | 5,317,874 | +0.15(+1.36%) |
Oct 01, 2014 | 10.78 | 10.92 | 10.58 | 10.65 | 3,655,696 | -0.30(-2.72%) |
Sep 30, 2014 | 10.98 | 10.99 | 10.82 | 10.95 | 2,551,703 | +0.02(+0.20%) |
Sep 29, 2014 | 11.12 | 11.20 | 10.90 | 10.93 | 3,339,672 | -0.55(-4.80%) |
Sep 26, 2014 | 11.41 | 11.54 | 11.34 | 11.48 | 1,653,320 | +0.03(+0.24%) |
Sep 25, 2014 | 11.57 | 11.61 | 11.43 | 11.45 | 1,760,855 | -0.19(-1.62%) |
Sep 24, 2014 | 11.64 | 11.67 | 11.48 | 11.64 | 2,604,438 | +0.01(+0.10%) |
Sep 23, 2014 | 11.82 | 11.88 | 11.51 | 11.63 | 4,071,420 | -0.22(-1.83%) |
Sep 22, 2014 | 11.69 | 11.85 | 11.63 | 11.85 | 4,821,626 | -0.14(-1.21%) |
Sep 19, 2014 | 12.16 | 12.18 | 11.87 | 11.99 | 3,009,498 | -0.06(-0.46%) |
Sep 18, 2014 | 12.00 | 12.19 | 12.00 | 12.05 | 3,803,336 | -0.06(-0.46%) |
Sep 17, 2014 | 12.21 | 12.28 | 12.07 | 12.10 | 5,004,206 | -0.13(-1.05%) |
Sep 16, 2014 | 12.07 | 12.32 | 12.05 | 12.23 | 3,701,954 | +0.29(+2.47%) |
Sep 15, 2014 | 11.97 | 12.06 | 11.82 | 11.94 | 2,623,601 | +0.07(+0.61%) |
Sep 12, 2014 | 11.77 | 11.95 | 11.70 | 11.86 | 4,128,170 | -0.24(-1.98%) |
Sep 11, 2014 | 12.11 | 12.19 | 12.00 | 12.10 | 3,343,587 | +0.06(+0.51%) |
Sep 10, 2014 | 11.93 | 12.06 | 11.84 | 12.04 | 2,998,439 | -0.01(-0.09%) |
Sep 09, 2014 | 12.13 | 12.18 | 11.99 | 12.05 | 4,299,738 | -0.38(-3.04%) |
Sep 08, 2014 | 12.33 | 12.52 | 12.27 | 12.43 | 5,139,600 | +0.11(+0.86%) |
Sep 05, 2014 | 12.22 | 12.33 | 12.15 | 12.33 | 3,534,869 | +0.21(+1.70%) |
Sep 04, 2014 | 12.21 | 12.27 | 12.09 | 12.12 | 3,434,185 | -0.04(-0.37%) |
Sep 03, 2014 | 11.98 | 12.18 | 11.94 | 12.16 | 4,608,852 | +0.27(+2.25%) |