Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 10.80 | 10.97 | 10.74 | 10.87 | 2,855,589 | +0.14(+1.29%) |
Nov 26, 2014 | 10.68 | 10.74 | 10.74 | 10.74 | 3,314,825 | +0.08(+0.72%) |
Nov 25, 2014 | 10.84 | 10.98 | 10.65 | 10.66 | 4,251,243 | -0.11(-1.00%) |
Nov 24, 2014 | 10.63 | 10.81 | 10.63 | 10.77 | 4,851,728 | +0.22(+2.05%) |
Nov 21, 2014 | 10.77 | 10.78 | 10.53 | 10.55 | 4,132,201 | -0.05(-0.44%) |
Nov 20, 2014 | 10.21 | 10.62 | 10.17 | 10.60 | 4,037,478 | +0.38(+3.70%) |
Nov 19, 2014 | 10.24 | 10.33 | 10.17 | 10.22 | 4,178,194 | -0.01(-0.08%) |
Nov 18, 2014 | 10.29 | 10.39 | 10.13 | 10.23 | 4,536,315 | -0.06(-0.60%) |
Nov 17, 2014 | 10.40 | 10.50 | 10.27 | 10.29 | 5,752,152 | -0.12(-1.19%) |
Nov 14, 2014 | 10.50 | 10.62 | 10.40 | 10.41 | 5,641,248 | -0.06(-0.59%) |
Nov 13, 2014 | 10.59 | 10.74 | 10.45 | 10.47 | 6,675,394 | -0.17(-1.59%) |
Nov 12, 2014 | 10.51 | 10.68 | 10.13 | 10.64 | 20,774,930 | +0.99(+10.31%) |
Nov 11, 2014 | 9.617 | 9.655 | 9.470 | 9.648 | 5,780,054 | +0.03(+0.32%) |
Nov 10, 2014 | 9.679 | 9.733 | 9.440 | 9.617 | 12,855,897 | -0.36(-3.63%) |
Nov 07, 2014 | 10.16 | 10.32 | 9.933 | 9.979 | 14,430,713 | -0.68(-6.37%) |
Nov 06, 2014 | 10.23 | 10.74 | 10.22 | 10.66 | 8,451,751 | +0.46(+4.54%) |
Nov 05, 2014 | 9.987 | 10.23 | 9.825 | 10.20 | 11,303,148 | +0.25(+2.56%) |
Nov 04, 2014 | 9.910 | 9.983 | 9.756 | 9.941 | 5,888,595 | +0.00(+0.00%) |
Nov 03, 2014 | 9.956 | 10.12 | 9.817 | 9.941 | 5,574,586 | +0.02(+0.16%) |
Oct 31, 2014 | 10.18 | 10.20 | 9.895 | 9.925 | 9,433,056 | +0.01(+0.08%) |
Oct 30, 2014 | 9.895 | 9.956 | 9.779 | 9.918 | 5,765,253 | -0.04(-0.39%) |
Oct 29, 2014 | 10.04 | 10.14 | 9.868 | 9.956 | 4,473,374 | -0.10(-1.00%) |
Oct 28, 2014 | 9.925 | 10.11 | 9.655 | 10.06 | 9,550,927 | +0.09(+0.93%) |
Oct 27, 2014 | 9.902 | 9.964 | 9.964 | 9.964 | 8,620,271 | +0.00(+0.00%) |
Oct 24, 2014 | 10.23 | 10.25 | 9.717 | 9.964 | 16,601,881 | -0.68(-6.38%) |
Oct 23, 2014 | 10.47 | 10.73 | 10.45 | 10.64 | 6,025,191 | +0.25(+2.45%) |
Oct 22, 2014 | 10.53 | 10.69 | 10.38 | 10.39 | 4,306,674 | -0.12(-1.17%) |
Oct 21, 2014 | 10.58 | 10.69 | 10.37 | 10.51 | 6,097,212 | +0.06(+0.59%) |
Oct 20, 2014 | 10.55 | 10.63 | 10.23 | 10.45 | 8,704,786 | -0.12(-1.17%) |
Oct 17, 2014 | 11.04 | 11.04 | 10.40 | 10.57 | 8,679,725 | -0.41(-3.72%) |
Oct 16, 2014 | 10.66 | 11.13 | 10.61 | 10.98 | 6,121,688 | +0.13(+1.21%) |
Oct 15, 2014 | 10.94 | 11.06 | 10.63 | 10.85 | 6,980,379 | -0.20(-1.81%) |
Oct 14, 2014 | 10.85 | 11.21 | 10.81 | 11.05 | 5,830,589 | +0.32(+2.95%) |
Oct 13, 2014 | 10.76 | 11.08 | 10.70 | 10.74 | 5,515,266 | -0.06(-0.57%) |
Oct 10, 2014 | 10.90 | 11.01 | 10.67 | 10.80 | 5,199,700 | -0.15(-1.34%) |
Oct 09, 2014 | 11.12 | 11.31 | 10.90 | 10.94 | 6,340,279 | -0.30(-2.67%) |
Oct 08, 2014 | 10.85 | 11.27 | 10.80 | 11.24 | 5,862,865 | +0.41(+3.77%) |
Oct 07, 2014 | 10.83 | 11.09 | 10.73 | 10.84 | 6,162,349 | -0.09(-0.85%) |
Oct 06, 2014 | 11.20 | 11.20 | 10.87 | 10.93 | 4,229,774 | -0.23(-2.07%) |
Oct 03, 2014 | 11.20 | 11.40 | 11.07 | 11.16 | 5,431,851 | +0.05(+0.49%) |
Oct 02, 2014 | 10.90 | 11.17 | 10.78 | 11.11 | 6,104,982 | +0.18(+1.62%) |
Oct 01, 2014 | 11.19 | 11.19 | 10.80 | 10.93 | 6,986,679 | -0.27(-2.41%) |
Sep 30, 2014 | 11.39 | 11.39 | 11.20 | 11.20 | 7,042,019 | -0.22(-1.96%) |
Sep 29, 2014 | 11.15 | 11.65 | 11.14 | 11.42 | 10,589,671 | +0.20(+1.82%) |
Sep 26, 2014 | 11.02 | 11.25 | 11.02 | 11.22 | 4,878,694 | +0.21(+1.95%) |
Sep 25, 2014 | 11.26 | 11.30 | 10.98 | 11.00 | 5,374,111 | -0.31(-2.70%) |
Sep 24, 2014 | 11.18 | 11.32 | 10.92 | 11.31 | 8,324,106 | +0.10(+0.89%) |
Sep 23, 2014 | 10.86 | 11.44 | 10.82 | 11.21 | 8,243,253 | +0.41(+3.75%) |
Sep 22, 2014 | 11.01 | 11.06 | 10.77 | 10.80 | 5,623,163 | -0.24(-2.21%) |
Sep 19, 2014 | 11.26 | 11.46 | 10.96 | 11.05 | 11,795,608 | +0.02(+0.14%) |
Sep 18, 2014 | 10.80 | 11.07 | 10.75 | 11.03 | 6,513,734 | +0.31(+2.92%) |
Sep 17, 2014 | 10.76 | 10.86 | 10.54 | 10.72 | 6,352,931 | -0.10(-0.92%) |
Sep 16, 2014 | 10.53 | 11.00 | 10.44 | 10.82 | 10,718,004 | +0.52(+5.05%) |
Sep 15, 2014 | 10.47 | 10.47 | 10.28 | 10.30 | 5,915,803 | -0.18(-1.75%) |
Sep 12, 2014 | 10.62 | 10.67 | 10.44 | 10.48 | 4,642,619 | -0.14(-1.30%) |
Sep 11, 2014 | 10.47 | 10.64 | 10.43 | 10.62 | 4,491,551 | +0.14(+1.31%) |
Sep 10, 2014 | 10.48 | 10.60 | 10.34 | 10.48 | 5,505,141 | -0.02(-0.22%) |
Sep 09, 2014 | 10.57 | 10.66 | 10.48 | 10.51 | 7,055,959 | -0.11(-1.01%) |
Sep 08, 2014 | 10.76 | 10.88 | 10.54 | 10.61 | 9,105,075 | -0.20(-1.84%) |
Sep 05, 2014 | 10.90 | 10.94 | 10.61 | 10.81 | 9,472,278 | -0.20(-1.81%) |
Sep 04, 2014 | 10.81 | 11.08 | 10.80 | 11.01 | 7,550,738 | +0.20(+1.84%) |
Sep 03, 2014 | 10.83 | 10.96 | 10.72 | 10.81 | 5,722,321 | +0.02(+0.14%) |