Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 11.01 | 11.03 | 10.80 | 10.94 | 9,029,859 | -0.15(-1.34%) |
Nov 26, 2014 | 11.05 | 11.08 | 11.08 | 11.08 | 6,515,911 | +0.03(+0.24%) |
Nov 25, 2014 | 11.21 | 11.23 | 10.98 | 11.06 | 9,340,472 | -0.08(-0.71%) |
Nov 24, 2014 | 11.11 | 11.20 | 11.08 | 11.14 | 6,748,444 | +0.06(+0.55%) |
Nov 21, 2014 | 11.12 | 11.24 | 11.00 | 11.08 | 13,907,182 | +0.13(+1.20%) |
Nov 20, 2014 | 10.76 | 10.95 | 10.76 | 10.94 | 7,750,940 | +0.07(+0.64%) |
Nov 19, 2014 | 10.79 | 10.90 | 10.73 | 10.87 | 6,005,872 | +0.04(+0.40%) |
Nov 18, 2014 | 10.77 | 10.87 | 10.74 | 10.83 | 9,824,971 | +0.01(+0.08%) |
Nov 17, 2014 | 10.80 | 10.89 | 10.62 | 10.82 | 8,930,876 | +0.02(+0.16%) |
Nov 14, 2014 | 10.71 | 10.82 | 10.59 | 10.80 | 7,027,937 | +0.08(+0.73%) |
Nov 13, 2014 | 10.87 | 10.92 | 10.60 | 10.73 | 6,490,544 | -0.15(-1.37%) |
Nov 12, 2014 | 10.86 | 10.95 | 10.78 | 10.87 | 9,993,696 | +0.02(+0.16%) |
Nov 11, 2014 | 10.84 | 10.89 | 10.80 | 10.86 | 6,724,944 | +0.01(+0.08%) |
Nov 10, 2014 | 10.73 | 10.85 | 10.71 | 10.85 | 7,486,893 | +0.11(+1.06%) |
Nov 07, 2014 | 10.78 | 10.85 | 10.71 | 10.73 | 10,697,421 | +0.02(+0.16%) |
Nov 06, 2014 | 10.67 | 10.78 | 10.66 | 10.72 | 8,022,264 | +0.10(+0.91%) |
Nov 05, 2014 | 10.77 | 10.81 | 10.62 | 10.62 | 9,897,341 | -0.10(-0.98%) |
Nov 04, 2014 | 10.69 | 10.73 | 10.58 | 10.73 | 9,590,611 | -0.01(-0.08%) |
Nov 03, 2014 | 10.73 | 10.80 | 10.63 | 10.73 | 6,120,072 | -0.02(-0.16%) |
Oct 31, 2014 | 10.70 | 10.85 | 10.65 | 10.75 | 10,176,171 | +0.16(+1.49%) |
Oct 30, 2014 | 10.52 | 10.74 | 10.47 | 10.60 | 8,181,346 | -0.01(-0.08%) |
Oct 29, 2014 | 10.68 | 10.72 | 10.47 | 10.60 | 8,829,933 | -0.07(-0.66%) |
Oct 28, 2014 | 10.42 | 10.78 | 10.40 | 10.67 | 11,670,355 | +0.27(+2.61%) |
Oct 27, 2014 | 10.46 | 10.56 | 10.56 | 10.40 | 6,981,178 | -0.16(-1.49%) |
Oct 24, 2014 | 10.31 | 10.65 | 10.31 | 10.56 | 12,418,001 | +0.15(+1.43%) |
Oct 23, 2014 | 10.07 | 10.54 | 10.07 | 10.41 | 14,179,336 | +0.28(+2.76%) |
Oct 22, 2014 | 10.30 | 10.43 | 10.09 | 10.13 | 18,259,062 | -0.16(-1.53%) |
Oct 21, 2014 | 10.30 | 10.44 | 10.27 | 10.29 | 16,183,402 | +0.07(+0.68%) |
Oct 20, 2014 | 10.11 | 10.18 | 10.08 | 10.22 | 7,337,971 | +0.08(+0.78%) |
Oct 17, 2014 | 10.01 | 10.28 | 10.01 | 10.14 | 17,361,990 | +0.25(+2.56%) |
Oct 16, 2014 | 9.564 | 9.957 | 9.537 | 9.887 | 19,213,196 | +0.12(+1.25%) |
Oct 15, 2014 | 9.800 | 9.826 | 9.441 | 9.765 | 25,995,758 | -0.17(-1.76%) |
Oct 14, 2014 | 9.861 | 9.983 | 9.633 | 9.939 | 22,648,968 | +0.14(+1.43%) |
Oct 13, 2014 | 10.20 | 10.36 | 9.782 | 9.800 | 30,754,216 | -0.41(-4.02%) |
Oct 10, 2014 | 10.61 | 10.66 | 10.29 | 10.21 | 30,864,160 | -0.45(-4.26%) |
Oct 09, 2014 | 10.94 | 10.96 | 10.55 | 10.66 | 15,077,247 | -0.29(-2.63%) |
Oct 08, 2014 | 10.88 | 10.99 | 10.67 | 10.95 | 18,762,434 | +0.03(+0.24%) |
Oct 07, 2014 | 11.08 | 11.08 | 10.93 | 10.93 | 7,978,866 | -0.13(-1.19%) |
Oct 06, 2014 | 11.09 | 11.25 | 11.05 | 11.06 | 10,753,023 | +0.04(+0.40%) |
Oct 03, 2014 | 11.12 | 11.52 | 10.88 | 11.01 | 11,432,886 | +0.01(+0.08%) |
Oct 02, 2014 | 11.03 | 11.12 | 10.87 | 11.01 | 12,826,813 | -0.12(-1.10%) |
Oct 01, 2014 | 11.37 | 11.41 | 11.08 | 11.13 | 17,524,672 | -0.27(-2.38%) |
Sep 30, 2014 | 11.46 | 11.51 | 11.35 | 11.40 | 9,942,059 | +0.02(+0.15%) |
Sep 29, 2014 | 11.34 | 11.44 | 11.27 | 11.38 | 9,596,611 | -0.05(-0.46%) |
Sep 26, 2014 | 11.53 | 11.53 | 11.41 | 11.43 | 5,816,196 | -0.05(-0.46%) |
Sep 25, 2014 | 11.50 | 11.56 | 11.43 | 11.49 | 10,152,042 | -0.10(-0.83%) |
Sep 24, 2014 | 11.51 | 11.63 | 11.48 | 11.58 | 5,509,733 | +0.07(+0.61%) |
Sep 23, 2014 | 11.46 | 11.60 | 11.42 | 11.51 | 7,885,101 | -0.04(-0.38%) |
Sep 22, 2014 | 11.57 | 11.60 | 11.50 | 11.56 | 6,971,538 | -0.04(-0.38%) |
Sep 19, 2014 | 11.59 | 11.66 | 11.49 | 11.60 | 6,308,608 | -0.04(-0.38%) |
Sep 18, 2014 | 11.62 | 11.65 | 11.53 | 11.64 | 7,166,795 | +0.03(+0.30%) |
Sep 17, 2014 | 11.58 | 11.67 | 11.54 | 11.61 | 6,745,299 | +0.09(+0.76%) |
Sep 16, 2014 | 11.46 | 11.63 | 11.44 | 11.52 | 4,059,580 | +0.01(+0.08%) |
Sep 15, 2014 | 11.61 | 11.62 | 11.48 | 11.51 | 3,545,957 | -0.10(-0.90%) |
Sep 12, 2014 | 11.63 | 11.64 | 11.49 | 11.62 | 7,585,528 | -0.04(-0.30%) |
Sep 11, 2014 | 11.59 | 11.68 | 11.57 | 11.65 | 4,116,633 | +0.00(+0.00%) |
Sep 10, 2014 | 11.60 | 11.68 | 11.53 | 11.65 | 4,115,377 | +0.05(+0.45%) |
Sep 09, 2014 | 11.68 | 11.69 | 11.57 | 11.60 | 7,660,062 | -0.09(-0.75%) |
Sep 08, 2014 | 11.67 | 11.74 | 11.62 | 11.69 | 5,435,577 | -0.04(-0.30%) |
Sep 05, 2014 | 11.69 | 11.71 | 11.66 | 11.72 | 8,016,190 | +0.04(+0.30%) |
Sep 04, 2014 | 11.65 | 11.73 | 11.58 | 11.69 | 14,186,389 | +0.06(+0.53%) |
Sep 03, 2014 | 11.71 | 11.71 | 11.59 | 11.63 | 8,033,026 | -0.01(-0.08%) |