Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 10.93 | 10.99 | 10.84 | 10.89 | 10,932,473 | -0.07(-0.66%) |
Nov 26, 2014 | 10.90 | 10.96 | 10.96 | 10.96 | 8,752,814 | +0.07(+0.67%) |
Nov 25, 2014 | 10.94 | 10.98 | 10.83 | 10.89 | 15,054,406 | -0.01(-0.09%) |
Nov 24, 2014 | 10.89 | 10.92 | 10.85 | 10.90 | 8,889,164 | +0.08(+0.78%) |
Nov 21, 2014 | 10.96 | 10.97 | 10.70 | 10.81 | 21,274,438 | +0.18(+1.69%) |
Nov 20, 2014 | 10.43 | 10.65 | 10.42 | 10.63 | 11,376,033 | +0.05(+0.52%) |
Nov 19, 2014 | 10.59 | 10.63 | 10.44 | 10.58 | 16,078,172 | -0.05(-0.51%) |
Nov 18, 2014 | 10.46 | 10.69 | 10.46 | 10.63 | 12,155,081 | +0.18(+1.71%) |
Nov 17, 2014 | 10.37 | 10.48 | 10.34 | 10.45 | 11,568,770 | +0.02(+0.19%) |
Nov 14, 2014 | 10.41 | 10.47 | 10.35 | 10.43 | 9,651,336 | +0.01(+0.11%) |
Nov 13, 2014 | 10.42 | 10.52 | 10.28 | 10.42 | 15,427,326 | +0.03(+0.30%) |
Nov 12, 2014 | 10.30 | 10.43 | 10.29 | 10.39 | 11,231,845 | -0.03(-0.29%) |
Nov 11, 2014 | 10.41 | 10.45 | 10.35 | 10.42 | 6,893,463 | +0.03(+0.30%) |
Nov 10, 2014 | 10.31 | 10.40 | 10.27 | 10.39 | 10,948,285 | +0.09(+0.84%) |
Nov 07, 2014 | 10.27 | 10.34 | 10.19 | 10.31 | 13,759,921 | +0.03(+0.27%) |
Nov 06, 2014 | 10.16 | 10.29 | 10.04 | 10.28 | 17,810,768 | +0.13(+1.26%) |
Nov 05, 2014 | 10.18 | 10.19 | 10.02 | 10.15 | 16,697,072 | +0.18(+1.81%) |
Nov 04, 2014 | 9.981 | 10.04 | 9.813 | 9.969 | 18,931,436 | -0.10(-0.96%) |
Nov 03, 2014 | 10.08 | 10.17 | 9.998 | 10.07 | 15,388,323 | +0.02(+0.16%) |
Oct 31, 2014 | 10.07 | 10.07 | 9.923 | 10.05 | 22,375,852 | +0.32(+3.30%) |
Oct 30, 2014 | 9.453 | 9.801 | 9.438 | 9.729 | 31,584,780 | +0.18(+1.94%) |
Oct 29, 2014 | 9.598 | 9.618 | 9.343 | 9.545 | 24,193,092 | -0.03(-0.26%) |
Oct 28, 2014 | 9.357 | 9.582 | 9.344 | 9.570 | 18,059,436 | +0.31(+3.33%) |
Oct 27, 2014 | 9.203 | 9.293 | 9.293 | 9.261 | 21,003,396 | -0.03(-0.35%) |
Oct 24, 2014 | 9.132 | 9.307 | 9.035 | 9.293 | 16,104,756 | +0.19(+2.11%) |
Oct 23, 2014 | 9.053 | 9.259 | 9.015 | 9.101 | 23,519,810 | +0.31(+3.51%) |
Oct 22, 2014 | 9.033 | 9.093 | 8.778 | 8.793 | 25,626,812 | -0.19(-2.09%) |
Oct 21, 2014 | 8.662 | 8.995 | 8.634 | 8.980 | 33,080,336 | +0.50(+5.91%) |
Oct 20, 2014 | 8.193 | 8.493 | 8.181 | 8.479 | 19,334,828 | +0.23(+2.83%) |
Oct 17, 2014 | 8.232 | 8.402 | 8.129 | 8.246 | 40,125,652 | +0.30(+3.76%) |
Oct 16, 2014 | 7.545 | 8.120 | 7.523 | 7.947 | 57,936,492 | -0.00(-0.06%) |
Oct 15, 2014 | 7.816 | 8.035 | 7.388 | 7.952 | 65,355,100 | -0.20(-2.44%) |
Oct 14, 2014 | 8.238 | 8.416 | 8.057 | 8.151 | 37,916,176 | +0.04(+0.52%) |
Oct 13, 2014 | 8.509 | 8.611 | 8.092 | 8.109 | 32,468,754 | -0.42(-4.93%) |
Oct 10, 2014 | 8.827 | 8.956 | 8.525 | 8.529 | 42,629,968 | -0.30(-3.40%) |
Oct 09, 2014 | 9.346 | 9.384 | 8.814 | 8.830 | 37,181,168 | -0.57(-6.07%) |
Oct 08, 2014 | 8.937 | 9.430 | 8.799 | 9.400 | 35,399,800 | +0.47(+5.25%) |
Oct 07, 2014 | 9.217 | 9.277 | 8.926 | 8.931 | 25,617,252 | -0.43(-4.57%) |
Oct 06, 2014 | 9.508 | 9.549 | 9.260 | 9.358 | 23,418,054 | -0.03(-0.37%) |
Oct 03, 2014 | 9.277 | 9.450 | 9.194 | 9.393 | 26,128,628 | +0.30(+3.31%) |
Oct 02, 2014 | 9.071 | 9.189 | 8.814 | 9.091 | 27,113,638 | -0.01(-0.06%) |
Oct 01, 2014 | 9.427 | 9.437 | 9.029 | 9.097 | 36,746,364 | -0.38(-4.02%) |
Sep 30, 2014 | 9.575 | 9.662 | 9.421 | 9.478 | 15,960,296 | -0.08(-0.82%) |
Sep 29, 2014 | 9.358 | 9.603 | 9.335 | 9.557 | 14,074,918 | -0.06(-0.62%) |
Sep 26, 2014 | 9.428 | 9.677 | 9.398 | 9.616 | 15,289,886 | +0.23(+2.44%) |
Sep 25, 2014 | 9.781 | 9.784 | 9.378 | 9.387 | 21,737,870 | -0.48(-4.85%) |
Sep 24, 2014 | 9.643 | 9.879 | 9.567 | 9.866 | 14,803,201 | +0.22(+2.31%) |
Sep 23, 2014 | 9.703 | 9.827 | 9.633 | 9.643 | 13,933,231 | -0.17(-1.70%) |
Sep 22, 2014 | 9.988 | 9.995 | 9.752 | 9.809 | 13,908,455 | -0.25(-2.44%) |
Sep 19, 2014 | 10.17 | 10.20 | 9.985 | 10.05 | 12,155,453 | -0.02(-0.16%) |
Sep 18, 2014 | 10.01 | 10.08 | 9.971 | 10.07 | 8,344,245 | +0.16(+1.56%) |
Sep 17, 2014 | 9.924 | 10.05 | 9.772 | 9.916 | 20,925,812 | +0.04(+0.37%) |
Sep 16, 2014 | 9.606 | 9.926 | 9.595 | 9.880 | 11,541,196 | +0.22(+2.27%) |
Sep 15, 2014 | 9.686 | 9.708 | 9.573 | 9.660 | 9,702,523 | -0.02(-0.24%) |
Sep 12, 2014 | 9.828 | 9.829 | 9.600 | 9.683 | 15,248,221 | -0.17(-1.70%) |
Sep 11, 2014 | 9.706 | 9.861 | 9.683 | 9.851 | 8,859,930 | +0.02(+0.23%) |
Sep 10, 2014 | 9.731 | 9.841 | 9.632 | 9.829 | 14,807,138 | +0.11(+1.13%) |
Sep 09, 2014 | 9.872 | 9.895 | 9.657 | 9.719 | 11,974,639 | -0.19(-1.88%) |
Sep 08, 2014 | 9.950 | 9.994 | 9.816 | 9.906 | 11,604,827 | -0.08(-0.77%) |
Sep 05, 2014 | 9.838 | 9.990 | 9.732 | 9.982 | 10,942,268 | +0.14(+1.42%) |
Sep 04, 2014 | 9.937 | 10.05 | 9.768 | 9.843 | 16,679,898 | -0.06(-0.56%) |
Sep 03, 2014 | 10.02 | 10.03 | 9.853 | 9.898 | 8,514,684 | -0.01(-0.06%) |