Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 11.96 | 12.34 | 11.94 | 12.16 | 919,612 | +0.25(+2.08%) |
Nov 26, 2014 | 11.89 | 11.91 | 11.91 | 11.91 | 1,163,890 | +0.07(+0.56%) |
Nov 25, 2014 | 11.62 | 11.89 | 11.61 | 11.84 | 2,739,073 | +0.48(+4.18%) |
Nov 24, 2014 | 11.22 | 11.39 | 11.21 | 11.37 | 681,289 | +0.16(+1.44%) |
Nov 21, 2014 | 11.37 | 11.38 | 11.09 | 11.21 | 1,157,280 | -0.02(-0.17%) |
Nov 20, 2014 | 11.01 | 11.23 | 10.93 | 11.23 | 997,213 | +0.19(+1.72%) |
Nov 19, 2014 | 11.14 | 11.26 | 10.96 | 11.04 | 977,076 | -0.13(-1.19%) |
Nov 18, 2014 | 11.12 | 11.27 | 10.95 | 11.17 | 824,268 | +0.07(+0.60%) |
Nov 17, 2014 | 11.42 | 11.42 | 10.87 | 11.10 | 1,399,272 | -0.37(-3.23%) |
Nov 14, 2014 | 11.46 | 11.61 | 11.25 | 11.47 | 1,390,355 | +0.05(+0.42%) |
Nov 13, 2014 | 11.24 | 11.54 | 11.24 | 11.43 | 2,227,043 | +0.21(+1.87%) |
Nov 12, 2014 | 11.12 | 11.39 | 11.09 | 11.22 | 2,289,254 | +0.02(+0.17%) |
Nov 11, 2014 | 11.00 | 11.35 | 10.95 | 11.20 | 1,592,518 | +0.15(+1.38%) |
Nov 10, 2014 | 10.97 | 11.32 | 10.91 | 11.04 | 1,411,006 | +0.12(+1.13%) |
Nov 07, 2014 | 10.84 | 11.07 | 10.71 | 10.92 | 1,561,655 | +0.05(+0.44%) |
Nov 06, 2014 | 11.20 | 11.27 | 10.72 | 10.87 | 1,765,723 | +0.08(+0.70%) |
Nov 05, 2014 | 11.01 | 11.18 | 10.74 | 10.80 | 2,231,035 | -0.14(-1.30%) |
Nov 04, 2014 | 10.63 | 11.22 | 10.58 | 10.94 | 2,806,227 | +0.21(+1.95%) |
Nov 03, 2014 | 10.98 | 11.16 | 10.70 | 10.73 | 2,257,780 | -0.26(-2.34%) |
Oct 31, 2014 | 11.20 | 11.75 | 10.94 | 10.99 | 4,936,041 | +0.49(+4.71%) |
Oct 30, 2014 | 10.02 | 10.53 | 9.931 | 10.49 | 2,453,711 | +0.35(+3.47%) |
Oct 29, 2014 | 10.42 | 10.43 | 9.951 | 10.14 | 1,415,398 | -0.19(-1.84%) |
Oct 28, 2014 | 9.836 | 10.40 | 9.615 | 10.33 | 1,995,077 | +0.49(+4.93%) |
Oct 27, 2014 | 9.713 | 9.884 | 9.770 | 9.846 | 951,037 | +0.08(+0.78%) |
Oct 24, 2014 | 9.751 | 9.874 | 9.637 | 9.770 | 1,589,595 | -0.02(-0.19%) |
Oct 23, 2014 | 9.732 | 10.16 | 9.713 | 9.789 | 1,880,232 | +0.27(+2.80%) |
Oct 22, 2014 | 9.713 | 9.903 | 9.494 | 9.522 | 1,623,439 | -0.15(-1.57%) |
Oct 21, 2014 | 9.503 | 10.06 | 9.446 | 9.675 | 2,739,159 | +0.27(+2.83%) |
Oct 20, 2014 | 9.342 | 9.408 | 9.285 | 9.408 | 2,144,663 | +0.06(+0.61%) |
Oct 17, 2014 | 9.694 | 9.741 | 9.313 | 9.351 | 2,327,692 | -0.16(-1.70%) |
Oct 16, 2014 | 8.980 | 9.827 | 8.933 | 9.513 | 3,443,614 | +0.44(+4.82%) |
Oct 15, 2014 | 8.514 | 9.104 | 8.447 | 9.075 | 1,840,290 | +0.38(+4.38%) |
Oct 14, 2014 | 8.524 | 8.838 | 8.352 | 8.695 | 2,086,080 | +0.23(+2.70%) |
Oct 13, 2014 | 8.666 | 8.790 | 8.352 | 8.466 | 2,310,627 | -0.16(-1.87%) |
Oct 10, 2014 | 8.895 | 9.085 | 8.619 | 8.628 | 3,430,631 | -0.34(-3.82%) |
Oct 09, 2014 | 9.418 | 9.532 | 8.952 | 8.971 | 1,799,234 | -0.49(-5.23%) |
Oct 08, 2014 | 9.618 | 9.751 | 9.327 | 9.465 | 2,411,401 | -0.14(-1.49%) |
Oct 07, 2014 | 9.732 | 9.922 | 9.599 | 9.608 | 1,266,557 | -0.25(-2.51%) |
Oct 06, 2014 | 10.11 | 10.15 | 9.770 | 9.855 | 1,286,136 | -0.17(-1.71%) |
Oct 03, 2014 | 9.589 | 10.21 | 9.565 | 10.03 | 3,050,751 | +0.53(+5.61%) |
Oct 02, 2014 | 9.513 | 9.732 | 9.294 | 9.494 | 2,733,481 | -0.02(-0.20%) |
Oct 01, 2014 | 9.599 | 9.627 | 9.380 | 9.513 | 1,494,716 | -0.15(-1.57%) |
Sep 30, 2014 | 9.855 | 9.960 | 9.475 | 9.665 | 2,110,729 | -0.15(-1.55%) |
Sep 29, 2014 | 9.903 | 9.970 | 9.741 | 9.817 | 1,486,604 | -0.24(-2.37%) |
Sep 26, 2014 | 9.760 | 10.13 | 9.722 | 10.06 | 1,210,052 | +0.32(+3.32%) |
Sep 25, 2014 | 9.951 | 10.03 | 9.703 | 9.732 | 938,477 | -0.27(-2.66%) |
Sep 24, 2014 | 9.922 | 10.10 | 9.903 | 9.998 | 872,963 | +0.07(+0.67%) |
Sep 23, 2014 | 9.979 | 10.24 | 9.884 | 9.931 | 1,449,628 | -0.09(-0.85%) |
Sep 22, 2014 | 10.22 | 10.22 | 9.903 | 10.02 | 1,008,475 | -0.28(-2.68%) |
Sep 19, 2014 | 10.29 | 10.37 | 10.12 | 10.29 | 1,847,984 | +0.02(+0.18%) |
Sep 18, 2014 | 10.30 | 10.42 | 10.20 | 10.27 | 1,688,652 | +0.03(+0.28%) |
Sep 17, 2014 | 10.39 | 10.62 | 10.08 | 10.25 | 3,291,946 | -0.11(-1.10%) |
Sep 16, 2014 | 10.29 | 10.39 | 9.922 | 10.36 | 3,262,011 | -0.07(-0.64%) |
Sep 15, 2014 | 10.64 | 10.64 | 10.35 | 10.43 | 821,859 | -0.21(-1.97%) |
Sep 12, 2014 | 10.71 | 10.71 | 10.36 | 10.64 | 1,607,074 | -0.07(-0.62%) |
Sep 11, 2014 | 10.84 | 10.99 | 10.59 | 10.70 | 1,535,114 | -0.20(-1.83%) |
Sep 10, 2014 | 10.42 | 10.94 | 10.42 | 10.90 | 2,129,650 | +0.06(+0.53%) |
Sep 09, 2014 | 11.17 | 11.32 | 10.59 | 10.84 | 3,537,673 | -0.35(-3.14%) |
Sep 08, 2014 | 10.56 | 11.35 | 10.56 | 11.20 | 4,147,817 | +0.60(+5.66%) |
Sep 05, 2014 | 10.25 | 10.61 | 10.25 | 10.60 | 1,085,359 | +0.33(+3.24%) |
Sep 04, 2014 | 10.24 | 10.43 | 10.16 | 10.26 | 801,401 | +0.06(+0.56%) |
Sep 03, 2014 | 10.32 | 10.40 | 10.10 | 10.21 | 651,564 | -0.05(-0.46%) |