Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 9.140 | 9.142 | 8.940 | 9.090 | 5,663,455 | -0.02(-0.22%) |
Nov 26, 2014 | 9.270 | 9.110 | 9.110 | 9.110 | 7,733,000 | -0.20(-2.15%) |
Nov 25, 2014 | 9.400 | 9.460 | 9.265 | 9.310 | 8,259,012 | -0.07(-0.75%) |
Nov 24, 2014 | 9.510 | 9.640 | 9.360 | 9.380 | 9,578,716 | -0.18(-1.88%) |
Nov 21, 2014 | 9.530 | 9.740 | 9.490 | 9.560 | 10,861,956 | +0.13(+1.38%) |
Nov 20, 2014 | 9.030 | 9.450 | 9.010 | 9.430 | 13,920,123 | +0.30(+3.29%) |
Nov 19, 2014 | 9.330 | 9.380 | 9.100 | 9.130 | 8,035,850 | -0.23(-2.46%) |
Nov 18, 2014 | 9.330 | 9.440 | 9.160 | 9.360 | 11,120,667 | +0.03(+0.32%) |
Nov 17, 2014 | 9.370 | 9.450 | 9.250 | 9.330 | 8,070,568 | -0.08(-0.85%) |
Nov 14, 2014 | 9.370 | 9.590 | 9.190 | 9.410 | 23,419,512 | +0.11(+1.18%) |
Nov 13, 2014 | 8.980 | 9.320 | 8.930 | 9.300 | 28,434,934 | +0.50(+5.68%) |
Nov 12, 2014 | 8.350 | 8.930 | 8.330 | 8.800 | 28,465,356 | +0.40(+4.76%) |
Nov 11, 2014 | 8.120 | 8.460 | 8.100 | 8.400 | 32,589,538 | +0.28(+3.45%) |
Nov 10, 2014 | 8.450 | 8.500 | 8.070 | 8.120 | 23,347,456 | -0.29(-3.45%) |
Nov 07, 2014 | 8.470 | 8.750 | 7.170 | 8.410 | 77,051,496 | -0.25(-2.89%) |
Nov 06, 2014 | 10.30 | 10.30 | 8.650 | 8.660 | 81,154,832 | -5.41(-38.45%) |
Nov 05, 2014 | 13.98 | 14.09 | 13.86 | 14.07 | 6,182,300 | +0.17(+1.22%) |
Nov 04, 2014 | 13.93 | 14.08 | 13.71 | 13.90 | 3,335,175 | -0.10(-0.71%) |
Nov 03, 2014 | 14.01 | 14.10 | 13.92 | 14.00 | 4,387,337 | +0.01(+0.07%) |
Oct 31, 2014 | 13.87 | 14.00 | 13.81 | 13.99 | 4,601,759 | +0.28(+2.04%) |
Oct 30, 2014 | 13.62 | 13.87 | 13.58 | 13.71 | 3,378,901 | +0.06(+0.44%) |
Oct 29, 2014 | 13.66 | 13.81 | 13.50 | 13.65 | 3,530,343 | +0.02(+0.15%) |
Oct 28, 2014 | 13.54 | 13.72 | 13.44 | 13.63 | 3,177,264 | +0.19(+1.41%) |
Oct 27, 2014 | 13.34 | 13.46 | 13.38 | 13.44 | 2,546,918 | +0.06(+0.45%) |
Oct 24, 2014 | 13.28 | 13.39 | 13.19 | 13.38 | 2,269,523 | +0.10(+0.75%) |
Oct 23, 2014 | 13.32 | 13.41 | 13.24 | 13.28 | 2,564,103 | +0.14(+1.07%) |
Oct 22, 2014 | 13.42 | 13.46 | 13.14 | 13.14 | 3,553,560 | -0.21(-1.57%) |
Oct 21, 2014 | 13.00 | 13.42 | 12.96 | 13.35 | 5,396,499 | +0.58(+4.54%) |
Oct 20, 2014 | 12.68 | 12.68 | 12.61 | 12.77 | 3,060,614 | +0.07(+0.55%) |
Oct 17, 2014 | 12.62 | 12.80 | 12.57 | 12.70 | 4,753,370 | +0.22(+1.76%) |
Oct 16, 2014 | 12.18 | 12.64 | 12.07 | 12.48 | 4,890,906 | +0.03(+0.24%) |
Oct 15, 2014 | 12.25 | 12.51 | 11.90 | 12.45 | 9,099,742 | -0.09(-0.72%) |
Oct 14, 2014 | 12.53 | 12.80 | 12.48 | 12.54 | 4,322,903 | +0.06(+0.48%) |
Oct 13, 2014 | 12.69 | 13.01 | 12.46 | 12.48 | 4,911,417 | -0.11(-0.87%) |
Oct 10, 2014 | 12.63 | 12.85 | 12.56 | 12.59 | 4,227,392 | -0.05(-0.40%) |
Oct 09, 2014 | 13.00 | 13.11 | 12.58 | 12.64 | 6,248,521 | -0.37(-2.84%) |
Oct 08, 2014 | 12.94 | 13.05 | 12.74 | 13.01 | 5,856,608 | +0.08(+0.62%) |
Oct 07, 2014 | 13.28 | 13.28 | 12.92 | 12.93 | 6,220,956 | -0.45(-3.36%) |
Oct 06, 2014 | 13.39 | 13.59 | 13.37 | 13.38 | 4,435,270 | +0.01(+0.07%) |
Oct 03, 2014 | 13.34 | 13.45 | 13.27 | 13.37 | 3,291,371 | +0.17(+1.29%) |
Oct 02, 2014 | 13.11 | 13.30 | 13.09 | 13.20 | 5,168,874 | +0.08(+0.61%) |
Oct 01, 2014 | 13.15 | 13.26 | 13.00 | 13.12 | 5,994,006 | +0.02(+0.15%) |
Sep 30, 2014 | 13.27 | 13.35 | 13.10 | 13.10 | 4,589,914 | -0.16(-1.21%) |
Sep 29, 2014 | 13.23 | 13.38 | 13.09 | 13.26 | 5,203,999 | -0.14(-1.04%) |
Sep 26, 2014 | 13.38 | 13.49 | 13.26 | 13.40 | 4,179,789 | +0.07(+0.53%) |
Sep 25, 2014 | 13.35 | 13.47 | 13.24 | 13.33 | 7,914,772 | -0.08(-0.60%) |
Sep 24, 2014 | 13.19 | 13.44 | 13.04 | 13.41 | 5,248,192 | +0.24(+1.82%) |
Sep 23, 2014 | 13.26 | 13.28 | 13.12 | 13.17 | 5,541,238 | -0.12(-0.90%) |
Sep 22, 2014 | 13.45 | 13.50 | 13.21 | 13.29 | 9,357,247 | +0.10(+0.76%) |
Sep 19, 2014 | 13.34 | 13.34 | 13.06 | 13.19 | 5,701,061 | -0.07(-0.53%) |
Sep 18, 2014 | 13.25 | 13.35 | 13.23 | 13.26 | 2,788,602 | +0.05(+0.38%) |
Sep 17, 2014 | 13.19 | 13.34 | 13.15 | 13.21 | 4,128,112 | +0.03(+0.23%) |
Sep 16, 2014 | 13.15 | 13.32 | 13.08 | 13.18 | 3,444,038 | -0.01(-0.08%) |
Sep 15, 2014 | 13.16 | 13.25 | 13.02 | 13.19 | 4,200,744 | +0.02(+0.15%) |
Sep 12, 2014 | 13.12 | 13.19 | 12.97 | 13.17 | 9,287,085 | +0.06(+0.46%) |
Sep 11, 2014 | 13.17 | 13.30 | 13.09 | 13.11 | 7,208,268 | -0.17(-1.28%) |
Sep 10, 2014 | 13.14 | 13.31 | 13.14 | 13.28 | 4,175,835 | +0.17(+1.30%) |
Sep 09, 2014 | 13.24 | 13.30 | 13.08 | 13.11 | 5,046,294 | -0.18(-1.35%) |
Sep 08, 2014 | 13.23 | 13.31 | 12.94 | 13.29 | 9,133,690 | +0.06(+0.45%) |
Sep 05, 2014 | 13.53 | 13.54 | 13.12 | 13.23 | 11,259,243 | -0.30(-2.22%) |
Sep 04, 2014 | 14.14 | 14.24 | 13.45 | 13.53 | 9,333,484 | -0.57(-4.04%) |
Sep 03, 2014 | 14.31 | 14.32 | 14.04 | 14.10 | 3,000,439 | -0.12(-0.84%) |