Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 14.24 | 14.94 | 14.20 | 14.63 | 13,052,247 | +1.03(+7.57%) |
Nov 26, 2014 | 13.66 | 13.60 | 13.60 | 13.60 | 7,040,000 | -0.04(-0.33%) |
Nov 25, 2014 | 13.51 | 13.74 | 13.46 | 13.64 | 7,540,943 | +0.21(+1.53%) |
Nov 24, 2014 | 13.43 | 13.52 | 13.36 | 13.44 | 8,212,098 | +0.19(+1.43%) |
Nov 21, 2014 | 13.67 | 13.69 | 13.02 | 13.25 | 11,372,249 | -0.19(-1.41%) |
Nov 20, 2014 | 13.45 | 13.55 | 12.91 | 13.44 | 12,142,876 | +0.20(+1.47%) |
Nov 19, 2014 | 12.60 | 13.48 | 12.60 | 13.24 | 16,585,757 | +0.52(+4.13%) |
Nov 18, 2014 | 12.40 | 12.92 | 12.40 | 12.72 | 7,737,491 | +0.35(+2.79%) |
Nov 17, 2014 | 12.55 | 12.75 | 12.35 | 12.38 | 6,976,611 | -0.22(-1.79%) |
Nov 14, 2014 | 12.64 | 12.75 | 12.46 | 12.60 | 4,796,338 | +0.01(+0.08%) |
Nov 13, 2014 | 12.58 | 12.79 | 12.42 | 12.59 | 7,145,680 | +0.06(+0.48%) |
Nov 12, 2014 | 12.60 | 12.61 | 12.23 | 12.53 | 10,809,357 | -0.42(-3.24%) |
Nov 11, 2014 | 13.08 | 13.23 | 12.93 | 12.95 | 8,828,790 | -0.14(-1.07%) |
Nov 10, 2014 | 12.60 | 13.11 | 12.40 | 13.09 | 6,903,290 | +0.53(+4.22%) |
Nov 07, 2014 | 12.81 | 12.84 | 12.48 | 12.56 | 8,050,681 | -0.25(-1.95%) |
Nov 06, 2014 | 12.29 | 12.85 | 12.22 | 12.81 | 12,167,511 | +0.69(+5.65%) |
Nov 05, 2014 | 12.26 | 12.30 | 11.95 | 12.12 | 9,346,578 | -0.02(-0.12%) |
Nov 04, 2014 | 11.82 | 12.24 | 11.82 | 12.14 | 9,612,282 | +0.40(+3.41%) |
Nov 03, 2014 | 11.50 | 11.81 | 11.46 | 11.74 | 6,949,713 | +0.20(+1.73%) |
Oct 31, 2014 | 11.44 | 11.56 | 11.20 | 11.54 | 10,069,412 | +0.36(+3.22%) |
Oct 30, 2014 | 11.48 | 11.60 | 11.11 | 11.18 | 9,076,302 | -0.36(-3.12%) |
Oct 29, 2014 | 11.36 | 11.59 | 11.15 | 11.54 | 7,247,436 | +0.16(+1.41%) |
Oct 28, 2014 | 11.17 | 11.40 | 11.06 | 11.38 | 6,688,813 | +0.30(+2.71%) |
Oct 27, 2014 | 10.98 | 10.96 | 10.96 | 11.08 | 7,304,887 | +0.12(+1.09%) |
Oct 24, 2014 | 10.88 | 11.04 | 10.77 | 10.96 | 7,234,880 | +0.10(+0.92%) |
Oct 23, 2014 | 11.46 | 11.64 | 10.69 | 10.86 | 16,637,295 | -0.32(-2.86%) |
Oct 22, 2014 | 11.66 | 11.70 | 11.17 | 11.18 | 8,528,444 | -0.38(-3.29%) |
Oct 21, 2014 | 11.37 | 11.73 | 11.37 | 11.56 | 7,521,241 | +0.33(+2.94%) |
Oct 20, 2014 | 10.95 | 11.16 | 10.95 | 11.23 | 6,482,363 | +0.37(+3.41%) |
Oct 17, 2014 | 11.40 | 11.42 | 10.77 | 10.86 | 8,262,250 | -0.36(-3.21%) |
Oct 16, 2014 | 10.00 | 11.28 | 9.950 | 11.22 | 15,426,215 | +0.93(+8.98%) |
Oct 15, 2014 | 9.820 | 10.39 | 9.770 | 10.29 | 13,605,252 | +0.06(+0.64%) |
Oct 14, 2014 | 9.650 | 10.40 | 9.590 | 10.23 | 13,724,418 | +0.82(+8.71%) |
Oct 13, 2014 | 10.19 | 10.24 | 9.380 | 9.410 | 13,963,723 | -0.65(-6.46%) |
Oct 10, 2014 | 10.60 | 10.84 | 10.04 | 10.06 | 13,442,010 | -0.62(-5.81%) |
Oct 09, 2014 | 10.85 | 10.97 | 10.67 | 10.68 | 10,438,132 | -0.14(-1.29%) |
Oct 08, 2014 | 10.70 | 10.82 | 10.50 | 10.82 | 8,067,352 | +0.17(+1.60%) |
Oct 07, 2014 | 10.82 | 10.92 | 10.51 | 10.65 | 6,962,644 | -0.20(-1.84%) |
Oct 06, 2014 | 11.17 | 11.30 | 10.80 | 10.85 | 7,674,713 | -0.28(-2.47%) |
Oct 03, 2014 | 10.95 | 11.28 | 10.92 | 11.12 | 10,347,043 | +0.54(+5.10%) |
Oct 02, 2014 | 10.40 | 10.69 | 10.25 | 10.59 | 9,715,343 | +0.34(+3.32%) |
Oct 01, 2014 | 10.37 | 10.45 | 10.15 | 10.24 | 11,116,962 | -0.38(-3.53%) |
Sep 30, 2014 | 10.38 | 10.76 | 10.21 | 10.62 | 13,086,795 | +0.09(+0.85%) |
Sep 29, 2014 | 10.61 | 10.72 | 10.46 | 10.53 | 5,734,730 | -0.05(-0.47%) |
Sep 26, 2014 | 10.42 | 10.61 | 10.38 | 10.58 | 4,434,121 | +0.18(+1.73%) |
Sep 25, 2014 | 10.62 | 10.62 | 10.38 | 10.40 | 6,210,078 | -0.24(-2.30%) |
Sep 24, 2014 | 10.78 | 10.82 | 10.61 | 10.64 | 6,791,049 | -0.12(-1.11%) |
Sep 23, 2014 | 10.79 | 11.03 | 10.70 | 10.77 | 6,847,977 | -0.13(-1.24%) |
Sep 22, 2014 | 11.31 | 11.36 | 10.90 | 10.90 | 6,883,896 | -0.46(-4.05%) |
Sep 19, 2014 | 11.77 | 11.81 | 11.30 | 11.36 | 15,748,158 | +0.03(+0.26%) |
Sep 18, 2014 | 11.26 | 11.38 | 11.20 | 11.33 | 4,997,540 | +0.13(+1.16%) |
Sep 17, 2014 | 11.39 | 11.56 | 11.12 | 11.20 | 6,012,844 | -0.21(-1.88%) |
Sep 16, 2014 | 11.21 | 11.47 | 10.97 | 11.41 | 7,986,815 | +0.15(+1.38%) |
Sep 15, 2014 | 11.93 | 12.02 | 11.18 | 11.26 | 14,625,814 | -0.93(-7.63%) |
Sep 12, 2014 | 12.17 | 12.38 | 12.17 | 12.19 | 4,319,762 | -0.05(-0.41%) |
Sep 11, 2014 | 12.29 | 12.42 | 12.05 | 12.24 | 7,636,442 | -0.05(-0.41%) |
Sep 10, 2014 | 12.08 | 12.31 | 12.00 | 12.29 | 4,950,636 | +0.25(+2.08%) |
Sep 09, 2014 | 12.30 | 12.49 | 12.01 | 12.04 | 9,118,212 | -0.43(-3.45%) |
Sep 08, 2014 | 12.52 | 12.68 | 12.45 | 12.47 | 5,407,493 | -0.07(-0.56%) |
Sep 05, 2014 | 12.49 | 12.68 | 12.38 | 12.54 | 3,835,814 | +0.01(+0.12%) |
Sep 04, 2014 | 12.42 | 12.76 | 12.38 | 12.53 | 6,207,229 | +0.17(+1.33%) |
Sep 03, 2014 | 12.40 | 12.46 | 12.21 | 12.36 | 6,473,085 | -0.28(-2.22%) |