Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 12.84 | 12.94 | 12.81 | 12.87 | 5,447,184 | +0.06(+0.47%) |
Nov 26, 2014 | 12.92 | 12.81 | 12.81 | 12.81 | 10,995,600 | -0.05(-0.39%) |
Nov 25, 2014 | 13.11 | 13.21 | 12.75 | 12.86 | 13,598,722 | -0.28(-2.13%) |
Nov 24, 2014 | 13.01 | 13.15 | 12.97 | 13.14 | 8,030,048 | +0.20(+1.55%) |
Nov 21, 2014 | 13.11 | 13.14 | 12.89 | 12.94 | 13,105,601 | -0.01(-0.08%) |
Nov 20, 2014 | 13.05 | 13.05 | 12.80 | 12.95 | 13,986,584 | -0.14(-1.07%) |
Nov 19, 2014 | 13.67 | 13.68 | 13.04 | 13.09 | 21,932,768 | -0.59(-4.31%) |
Nov 18, 2014 | 13.37 | 13.76 | 13.35 | 13.68 | 27,529,628 | +0.30(+2.24%) |
Nov 17, 2014 | 13.32 | 13.43 | 13.28 | 13.38 | 11,966,472 | +0.02(+0.15%) |
Nov 14, 2014 | 13.41 | 13.52 | 13.29 | 13.36 | 9,229,325 | -0.05(-0.37%) |
Nov 13, 2014 | 13.44 | 13.55 | 13.32 | 13.41 | 9,621,130 | +0.00(+0.00%) |
Nov 12, 2014 | 13.39 | 13.46 | 13.31 | 13.41 | 15,560,381 | +0.00(+0.00%) |
Nov 11, 2014 | 13.45 | 13.48 | 13.26 | 13.41 | 12,611,312 | -0.04(-0.30%) |
Nov 10, 2014 | 13.30 | 13.46 | 13.30 | 13.45 | 16,469,707 | +0.21(+1.59%) |
Nov 07, 2014 | 13.32 | 13.36 | 13.23 | 13.24 | 12,553,243 | -0.12(-0.90%) |
Nov 06, 2014 | 13.39 | 13.42 | 13.32 | 13.36 | 15,675,202 | +0.03(+0.23%) |
Nov 05, 2014 | 13.46 | 13.46 | 13.30 | 13.33 | 18,702,712 | +0.07(+0.53%) |
Nov 04, 2014 | 13.24 | 13.30 | 13.18 | 13.26 | 10,239,522 | -0.04(-0.30%) |
Nov 03, 2014 | 13.31 | 13.35 | 13.23 | 13.30 | 10,502,492 | +0.02(+0.15%) |
Oct 31, 2014 | 13.27 | 13.38 | 13.26 | 13.28 | 18,024,960 | +0.10(+0.76%) |
Oct 30, 2014 | 13.12 | 13.22 | 13.06 | 13.18 | 10,052,887 | +0.04(+0.30%) |
Oct 29, 2014 | 13.21 | 13.30 | 13.12 | 13.14 | 12,756,589 | -0.07(-0.53%) |
Oct 28, 2014 | 13.13 | 13.27 | 13.10 | 13.21 | 13,080,051 | +0.11(+0.84%) |
Oct 27, 2014 | 12.96 | 13.15 | 12.99 | 13.10 | 11,774,112 | +0.11(+0.85%) |
Oct 24, 2014 | 12.75 | 13.05 | 12.71 | 12.99 | 12,397,254 | +0.28(+2.20%) |
Oct 23, 2014 | 12.47 | 12.73 | 12.47 | 12.71 | 21,460,130 | +0.39(+3.17%) |
Oct 22, 2014 | 12.49 | 12.65 | 12.25 | 12.32 | 40,322,160 | +0.29(+2.41%) |
Oct 21, 2014 | 11.72 | 12.05 | 11.70 | 12.03 | 13,140,633 | +0.42(+3.62%) |
Oct 20, 2014 | 11.37 | 11.61 | 11.35 | 11.61 | 6,051,454 | +0.24(+2.11%) |
Oct 17, 2014 | 11.47 | 11.53 | 11.30 | 11.37 | 13,678,309 | -0.08(-0.70%) |
Oct 16, 2014 | 11.19 | 11.52 | 11.10 | 11.45 | 10,614,162 | +0.01(+0.09%) |
Oct 15, 2014 | 11.43 | 11.49 | 11.11 | 11.44 | 12,214,258 | -0.12(-1.04%) |
Oct 14, 2014 | 11.85 | 11.94 | 11.55 | 11.56 | 10,881,595 | -0.18(-1.53%) |
Oct 13, 2014 | 11.89 | 12.05 | 11.74 | 11.74 | 11,006,255 | -0.18(-1.51%) |
Oct 10, 2014 | 11.95 | 12.20 | 11.88 | 11.92 | 12,127,014 | +0.00(+0.00%) |
Oct 09, 2014 | 12.09 | 12.21 | 11.87 | 11.92 | 22,081,448 | -0.22(-1.81%) |
Oct 08, 2014 | 11.79 | 12.15 | 11.74 | 12.14 | 14,099,055 | +0.36(+3.06%) |
Oct 07, 2014 | 11.82 | 11.94 | 11.73 | 11.78 | 10,542,189 | -0.15(-1.26%) |
Oct 06, 2014 | 11.97 | 12.00 | 11.75 | 11.93 | 11,060,257 | +0.00(+0.00%) |
Oct 03, 2014 | 11.89 | 11.98 | 11.82 | 11.93 | 6,024,922 | +0.08(+0.68%) |
Oct 02, 2014 | 11.82 | 11.90 | 11.65 | 11.85 | 10,095,697 | +0.05(+0.42%) |
Oct 01, 2014 | 11.81 | 11.85 | 11.67 | 11.80 | 11,237,223 | -0.01(-0.08%) |
Sep 30, 2014 | 11.93 | 11.95 | 11.76 | 11.81 | 9,021,982 | -0.11(-0.92%) |
Sep 29, 2014 | 11.90 | 12.04 | 11.85 | 11.92 | 7,170,903 | -0.11(-0.91%) |
Sep 26, 2014 | 11.95 | 12.08 | 11.89 | 12.03 | 6,205,507 | +0.08(+0.67%) |
Sep 25, 2014 | 12.08 | 12.15 | 11.85 | 11.95 | 12,174,361 | -0.20(-1.65%) |
Sep 24, 2014 | 12.17 | 12.26 | 12.06 | 12.15 | 9,327,509 | -0.02(-0.16%) |
Sep 23, 2014 | 12.27 | 12.28 | 12.15 | 12.17 | 7,891,761 | -0.16(-1.30%) |
Sep 22, 2014 | 12.35 | 12.38 | 12.28 | 12.33 | 6,842,063 | -0.08(-0.64%) |
Sep 19, 2014 | 12.49 | 12.51 | 12.28 | 12.41 | 10,684,918 | -0.01(-0.08%) |
Sep 18, 2014 | 12.29 | 12.50 | 12.28 | 12.42 | 12,799,694 | +0.20(+1.64%) |
Sep 17, 2014 | 12.38 | 12.48 | 12.20 | 12.22 | 21,608,252 | -0.12(-0.97%) |
Sep 16, 2014 | 12.36 | 12.41 | 12.20 | 12.34 | 23,483,014 | -0.05(-0.40%) |
Sep 15, 2014 | 12.47 | 12.52 | 12.31 | 12.39 | 15,903,972 | -0.11(-0.88%) |
Sep 12, 2014 | 12.56 | 12.58 | 12.45 | 12.50 | 13,674,583 | -0.04(-0.32%) |
Sep 11, 2014 | 12.48 | 12.57 | 12.42 | 12.54 | 12,622,735 | +0.03(+0.24%) |
Sep 10, 2014 | 12.37 | 12.55 | 12.35 | 12.51 | 20,114,916 | +0.13(+1.05%) |
Sep 09, 2014 | 12.33 | 12.45 | 12.21 | 12.38 | 20,661,948 | +0.06(+0.49%) |
Sep 08, 2014 | 12.09 | 12.41 | 12.06 | 12.32 | 33,066,832 | +0.31(+2.58%) |
Sep 05, 2014 | 12.24 | 12.25 | 11.99 | 12.01 | 31,428,784 | -0.23(-1.88%) |
Sep 04, 2014 | 12.45 | 12.52 | 12.18 | 12.24 | 8,566,546 | -0.20(-1.61%) |
Sep 03, 2014 | 12.64 | 12.67 | 12.42 | 12.44 | 7,171,348 | -0.15(-1.19%) |