Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 12.03 | 12.20 | 11.97 | 12.15 | 5,658,707 | +0.20(+1.64%) |
Nov 26, 2014 | 11.95 | 11.95 | 11.95 | 11.95 | 3,708,896 | -0.01(-0.05%) |
Nov 25, 2014 | 11.94 | 12.05 | 11.91 | 11.96 | 7,590,792 | +0.04(+0.33%) |
Nov 24, 2014 | 11.99 | 12.00 | 11.88 | 11.92 | 7,505,993 | +0.00(+0.00%) |
Nov 21, 2014 | 12.03 | 12.07 | 11.87 | 11.92 | 8,131,549 | -0.03(-0.27%) |
Nov 20, 2014 | 11.89 | 12.04 | 11.87 | 11.95 | 7,081,293 | +0.05(+0.38%) |
Nov 19, 2014 | 11.87 | 12.05 | 11.82 | 11.91 | 11,407,340 | +0.05(+0.44%) |
Nov 18, 2014 | 11.91 | 12.03 | 11.85 | 11.86 | 7,925,879 | -0.05(-0.38%) |
Nov 17, 2014 | 11.82 | 11.92 | 11.74 | 11.90 | 7,349,997 | +0.06(+0.50%) |
Nov 14, 2014 | 11.84 | 11.89 | 11.80 | 11.84 | 8,189,102 | -0.01(-0.11%) |
Nov 13, 2014 | 12.07 | 12.08 | 11.76 | 11.86 | 13,273,535 | -0.17(-1.41%) |
Nov 12, 2014 | 11.93 | 12.13 | 11.86 | 12.03 | 9,400,373 | +0.05(+0.44%) |
Nov 11, 2014 | 11.97 | 12.02 | 11.89 | 11.97 | 9,578,793 | +0.02(+0.16%) |
Nov 10, 2014 | 11.72 | 11.95 | 11.70 | 11.95 | 12,464,809 | +0.26(+2.24%) |
Nov 07, 2014 | 11.72 | 11.86 | 11.62 | 11.69 | 11,588,347 | -0.05(-0.39%) |
Nov 06, 2014 | 11.48 | 11.76 | 11.47 | 11.74 | 12,612,557 | +0.27(+2.34%) |
Nov 05, 2014 | 11.29 | 11.48 | 11.27 | 11.47 | 9,983,818 | +0.24(+2.10%) |
Nov 04, 2014 | 11.17 | 11.31 | 11.16 | 11.23 | 12,411,283 | +0.05(+0.47%) |
Nov 03, 2014 | 11.11 | 11.46 | 11.08 | 11.18 | 18,905,566 | +0.09(+0.83%) |
Oct 31, 2014 | 11.31 | 11.33 | 11.05 | 11.09 | 23,295,890 | +0.17(+1.56%) |
Oct 30, 2014 | 10.68 | 10.95 | 10.68 | 10.92 | 10,085,411 | +0.18(+1.64%) |
Oct 29, 2014 | 10.80 | 10.82 | 10.65 | 10.74 | 7,372,290 | -0.03(-0.30%) |
Oct 28, 2014 | 10.72 | 10.78 | 10.69 | 10.78 | 9,644,429 | +0.08(+0.80%) |
Oct 27, 2014 | 10.78 | 10.77 | 10.77 | 10.69 | 4,761,064 | -0.08(-0.73%) |
Oct 24, 2014 | 10.72 | 10.78 | 10.66 | 10.77 | 5,539,738 | +0.04(+0.37%) |
Oct 23, 2014 | 10.70 | 10.78 | 10.69 | 10.73 | 9,898,082 | +0.12(+1.17%) |
Oct 22, 2014 | 10.82 | 10.87 | 10.59 | 10.61 | 10,428,487 | -0.22(-1.99%) |
Oct 21, 2014 | 10.59 | 10.83 | 10.57 | 10.82 | 8,822,807 | +0.26(+2.48%) |
Oct 20, 2014 | 10.36 | 10.57 | 10.34 | 10.56 | 8,882,142 | +0.16(+1.51%) |
Oct 17, 2014 | 10.44 | 10.54 | 10.31 | 10.40 | 6,164,370 | +0.05(+0.44%) |
Oct 16, 2014 | 10.17 | 10.38 | 10.17 | 10.36 | 7,844,646 | +0.00(+0.00%) |
Oct 15, 2014 | 10.11 | 10.40 | 10.01 | 10.36 | 10,829,161 | +0.08(+0.83%) |
Oct 14, 2014 | 10.19 | 10.38 | 10.12 | 10.27 | 7,736,335 | +0.14(+1.42%) |
Oct 13, 2014 | 10.23 | 10.30 | 10.09 | 10.13 | 8,050,432 | -0.12(-1.15%) |
Oct 10, 2014 | 10.33 | 10.76 | 10.23 | 10.25 | 9,922,913 | -0.09(-0.89%) |
Oct 09, 2014 | 10.68 | 10.68 | 10.30 | 10.34 | 7,924,149 | -0.34(-3.18%) |
Oct 08, 2014 | 10.45 | 10.69 | 10.42 | 10.68 | 8,074,239 | +0.22(+2.13%) |
Oct 07, 2014 | 10.57 | 10.61 | 10.44 | 10.46 | 10,477,757 | -0.17(-1.60%) |
Oct 06, 2014 | 10.63 | 10.76 | 10.59 | 10.63 | 6,209,358 | +0.01(+0.06%) |
Oct 03, 2014 | 10.60 | 10.63 | 10.55 | 10.62 | 6,336,349 | +0.10(+0.93%) |
Oct 02, 2014 | 10.38 | 10.54 | 10.31 | 10.52 | 9,440,414 | +0.10(+1.00%) |
Oct 01, 2014 | 10.46 | 10.53 | 10.33 | 10.42 | 9,972,906 | -0.07(-0.69%) |
Sep 30, 2014 | 10.54 | 10.57 | 10.44 | 10.49 | 6,968,198 | -0.08(-0.80%) |
Sep 29, 2014 | 10.59 | 10.64 | 10.55 | 10.57 | 5,230,104 | -0.12(-1.10%) |
Sep 26, 2014 | 10.62 | 10.72 | 10.59 | 10.69 | 3,602,060 | +0.07(+0.68%) |
Sep 25, 2014 | 10.70 | 10.74 | 10.62 | 10.62 | 6,174,626 | -0.12(-1.16%) |
Sep 24, 2014 | 10.63 | 10.76 | 10.61 | 10.74 | 5,294,609 | +0.11(+1.05%) |
Sep 23, 2014 | 10.75 | 10.78 | 10.61 | 10.63 | 7,849,017 | -0.15(-1.39%) |
Sep 22, 2014 | 10.93 | 10.96 | 10.78 | 10.78 | 4,781,077 | -0.15(-1.38%) |
Sep 19, 2014 | 11.01 | 11.04 | 10.87 | 10.93 | 8,475,332 | -0.09(-0.77%) |
Sep 18, 2014 | 11.12 | 11.16 | 10.83 | 11.02 | 11,199,496 | -0.07(-0.59%) |
Sep 17, 2014 | 10.92 | 11.15 | 10.88 | 11.08 | 9,570,481 | +0.14(+1.32%) |
Sep 16, 2014 | 10.95 | 10.97 | 10.83 | 10.94 | 6,790,388 | -0.06(-0.54%) |
Sep 15, 2014 | 10.97 | 11.04 | 10.91 | 11.00 | 4,068,155 | +0.03(+0.24%) |
Sep 12, 2014 | 11.04 | 11.09 | 10.95 | 10.97 | 7,273,939 | -0.07(-0.65%) |
Sep 11, 2014 | 11.15 | 11.18 | 11.02 | 11.04 | 7,023,803 | -0.13(-1.20%) |
Sep 10, 2014 | 11.12 | 11.20 | 11.06 | 11.18 | 5,099,531 | +0.10(+0.88%) |
Sep 09, 2014 | 11.25 | 11.26 | 11.08 | 11.08 | 7,577,543 | -0.16(-1.44%) |
Sep 08, 2014 | 11.31 | 11.39 | 11.22 | 11.24 | 5,542,462 | -0.14(-1.25%) |
Sep 05, 2014 | 11.33 | 11.39 | 11.28 | 11.39 | 5,668,904 | +0.04(+0.34%) |
Sep 04, 2014 | 11.35 | 11.38 | 11.28 | 11.35 | 6,609,545 | -0.01(-0.06%) |
Sep 03, 2014 | 11.33 | 11.41 | 11.31 | 11.35 | 9,095,345 | +0.02(+0.17%) |