Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 11.03 | 11.05 | 10.92 | 10.94 | 1,182,153 | -0.07(-0.67%) |
Nov 26, 2014 | 11.03 | 11.01 | 11.01 | 11.01 | 1,543,021 | -0.01(-0.13%) |
Nov 25, 2014 | 11.00 | 11.03 | 10.92 | 11.03 | 2,700,196 | +0.04(+0.34%) |
Nov 24, 2014 | 10.96 | 11.02 | 10.90 | 10.99 | 2,126,081 | +0.04(+0.41%) |
Nov 21, 2014 | 11.05 | 11.07 | 10.89 | 10.95 | 4,767,867 | -0.03(-0.24%) |
Nov 20, 2014 | 10.83 | 10.97 | 10.80 | 10.97 | 2,043,891 | +0.09(+0.78%) |
Nov 19, 2014 | 10.94 | 10.94 | 10.84 | 10.89 | 2,170,768 | -0.07(-0.64%) |
Nov 18, 2014 | 11.00 | 11.03 | 10.94 | 10.96 | 1,892,740 | -0.02(-0.17%) |
Nov 17, 2014 | 10.95 | 10.99 | 10.89 | 10.97 | 2,715,125 | +0.04(+0.34%) |
Nov 14, 2014 | 10.96 | 11.03 | 10.91 | 10.94 | 2,541,222 | -0.01(-0.10%) |
Nov 13, 2014 | 10.72 | 11.05 | 10.71 | 10.95 | 2,711,399 | -0.05(-0.47%) |
Nov 12, 2014 | 10.97 | 11.02 | 10.92 | 11.00 | 2,296,537 | +0.01(+0.10%) |
Nov 11, 2014 | 11.02 | 11.04 | 10.94 | 10.99 | 2,691,621 | -0.02(-0.20%) |
Nov 10, 2014 | 10.92 | 11.03 | 10.92 | 11.01 | 2,749,407 | +0.05(+0.44%) |
Nov 07, 2014 | 10.84 | 11.00 | 10.80 | 10.96 | 4,695,993 | +0.08(+0.71%) |
Nov 06, 2014 | 10.79 | 10.91 | 10.78 | 10.89 | 4,017,152 | +0.09(+0.82%) |
Nov 05, 2014 | 10.78 | 10.80 | 10.69 | 10.80 | 2,842,566 | +0.07(+0.69%) |
Nov 04, 2014 | 10.78 | 10.78 | 10.63 | 10.72 | 2,963,280 | -0.03(-0.28%) |
Nov 03, 2014 | 10.85 | 10.88 | 10.73 | 10.75 | 4,275,197 | -0.07(-0.62%) |
Oct 31, 2014 | 10.75 | 10.83 | 10.73 | 10.82 | 3,212,524 | +0.15(+1.39%) |
Oct 30, 2014 | 10.67 | 10.72 | 10.57 | 10.67 | 3,634,163 | +0.01(+0.07%) |
Oct 29, 2014 | 10.58 | 10.67 | 10.54 | 10.66 | 4,807,928 | +0.09(+0.80%) |
Oct 28, 2014 | 10.61 | 10.62 | 10.25 | 10.58 | 16,469,284 | +0.03(+0.28%) |
Oct 27, 2014 | 10.49 | 10.55 | 10.49 | 10.55 | 3,606,524 | +0.06(+0.56%) |
Oct 24, 2014 | 10.36 | 10.50 | 10.36 | 10.49 | 4,422,305 | +0.11(+1.06%) |
Oct 23, 2014 | 10.45 | 10.49 | 10.37 | 10.38 | 3,707,990 | +0.02(+0.21%) |
Oct 22, 2014 | 10.41 | 10.54 | 10.34 | 10.36 | 5,316,891 | -0.04(-0.35%) |
Oct 21, 2014 | 10.27 | 10.41 | 10.24 | 10.40 | 4,161,228 | +0.16(+1.57%) |
Oct 20, 2014 | 9.957 | 10.24 | 9.957 | 10.23 | 5,873,282 | +0.12(+1.23%) |
Oct 17, 2014 | 10.24 | 10.30 | 10.03 | 10.11 | 12,221,463 | -0.23(-2.19%) |
Oct 16, 2014 | 10.14 | 10.37 | 10.13 | 10.34 | 13,177,959 | +0.06(+0.57%) |
Oct 15, 2014 | 10.42 | 10.69 | 10.15 | 10.28 | 9,380,465 | -0.26(-2.43%) |
Oct 14, 2014 | 10.51 | 10.73 | 10.47 | 10.54 | 7,514,693 | +0.08(+0.77%) |
Oct 13, 2014 | 10.36 | 10.55 | 10.35 | 10.45 | 6,685,347 | +0.13(+1.28%) |
Oct 10, 2014 | 10.31 | 10.45 | 10.29 | 10.32 | 6,892,029 | +0.05(+0.50%) |
Oct 09, 2014 | 10.48 | 10.51 | 10.26 | 10.27 | 5,685,567 | -0.20(-1.96%) |
Oct 08, 2014 | 10.33 | 10.49 | 10.29 | 10.48 | 5,570,368 | +0.15(+1.49%) |
Oct 07, 2014 | 10.45 | 10.49 | 10.32 | 10.32 | 4,956,841 | -0.16(-1.54%) |
Oct 06, 2014 | 10.62 | 10.68 | 10.47 | 10.48 | 4,426,878 | -0.10(-0.90%) |
Oct 03, 2014 | 10.56 | 10.67 | 10.56 | 10.58 | 5,195,584 | -0.01(-0.07%) |
Oct 02, 2014 | 10.52 | 10.62 | 10.45 | 10.59 | 5,154,854 | +0.07(+0.70%) |
Oct 01, 2014 | 10.60 | 10.61 | 10.45 | 10.51 | 4,900,027 | -0.07(-0.69%) |
Sep 30, 2014 | 10.67 | 10.71 | 10.59 | 10.59 | 4,215,802 | -0.09(-0.82%) |
Sep 29, 2014 | 10.64 | 10.74 | 10.59 | 10.67 | 4,475,081 | -0.01(-0.14%) |
Sep 26, 2014 | 10.68 | 10.73 | 10.62 | 10.69 | 3,685,082 | +0.02(+0.21%) |
Sep 25, 2014 | 10.80 | 10.82 | 10.65 | 10.67 | 3,428,119 | -0.15(-1.39%) |
Sep 24, 2014 | 10.73 | 10.82 | 10.68 | 10.82 | 3,736,239 | +0.08(+0.78%) |
Sep 23, 2014 | 10.78 | 10.85 | 10.70 | 10.73 | 3,953,477 | -0.03(-0.31%) |
Sep 22, 2014 | 10.92 | 10.94 | 10.76 | 10.77 | 2,863,606 | -0.14(-1.24%) |
Sep 19, 2014 | 11.02 | 11.06 | 10.89 | 10.90 | 5,313,904 | -0.06(-0.53%) |
Sep 18, 2014 | 10.97 | 11.07 | 10.93 | 10.96 | 5,293,826 | +0.02(+0.20%) |
Sep 17, 2014 | 10.91 | 11.02 | 10.88 | 10.94 | 3,291,653 | +0.04(+0.40%) |
Sep 16, 2014 | 10.78 | 10.96 | 10.76 | 10.89 | 4,402,590 | -0.09(-0.80%) |
Sep 15, 2014 | 10.97 | 11.08 | 10.93 | 10.98 | 2,362,910 | -0.01(-0.07%) |
Sep 12, 2014 | 11.01 | 11.07 | 10.94 | 10.99 | 2,848,529 | -0.01(-0.13%) |
Sep 11, 2014 | 10.93 | 11.01 | 10.91 | 11.00 | 2,600,610 | +0.07(+0.60%) |
Sep 10, 2014 | 10.92 | 11.00 | 10.87 | 10.94 | 2,507,189 | +0.04(+0.34%) |
Sep 09, 2014 | 10.96 | 10.99 | 10.86 | 10.90 | 2,071,109 | -0.07(-0.67%) |
Sep 08, 2014 | 10.93 | 11.02 | 10.90 | 10.97 | 2,405,521 | +0.00(+0.00%) |
Sep 05, 2014 | 10.89 | 10.97 | 10.85 | 10.97 | 2,928,387 | +0.07(+0.60%) |
Sep 04, 2014 | 10.98 | 11.00 | 10.89 | 10.91 | 2,479,218 | -0.04(-0.40%) |
Sep 03, 2014 | 11.02 | 11.05 | 10.92 | 10.95 | 2,758,018 | -0.05(-0.47%) |