Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 11.97 | 12.35 | 11.95 | 12.17 | 918,682 | +0.25(+2.08%) |
Nov 26, 2014 | 11.90 | 11.92 | 11.92 | 11.92 | 1,162,713 | +0.07(+0.56%) |
Nov 25, 2014 | 11.63 | 11.90 | 11.62 | 11.86 | 2,736,304 | +0.48(+4.18%) |
Nov 24, 2014 | 11.23 | 11.40 | 11.22 | 11.38 | 680,601 | +0.16(+1.44%) |
Nov 21, 2014 | 11.38 | 11.39 | 11.10 | 11.22 | 1,156,110 | -0.02(-0.17%) |
Nov 20, 2014 | 11.02 | 11.25 | 10.94 | 11.24 | 996,205 | +0.19(+1.72%) |
Nov 19, 2014 | 11.15 | 11.27 | 10.97 | 11.05 | 976,088 | -0.13(-1.19%) |
Nov 18, 2014 | 11.13 | 11.28 | 10.97 | 11.18 | 823,434 | +0.07(+0.60%) |
Nov 17, 2014 | 11.43 | 11.43 | 10.88 | 11.11 | 1,397,857 | -0.37(-3.23%) |
Nov 14, 2014 | 11.47 | 11.62 | 11.27 | 11.48 | 1,388,950 | +0.05(+0.42%) |
Nov 13, 2014 | 11.26 | 11.55 | 11.26 | 11.44 | 2,224,792 | +0.21(+1.87%) |
Nov 12, 2014 | 11.13 | 11.40 | 11.10 | 11.23 | 2,286,939 | +0.02(+0.17%) |
Nov 11, 2014 | 11.01 | 11.36 | 10.96 | 11.21 | 1,590,908 | +0.15(+1.38%) |
Nov 10, 2014 | 10.98 | 11.33 | 10.92 | 11.06 | 1,409,580 | +0.12(+1.13%) |
Nov 07, 2014 | 10.85 | 11.08 | 10.72 | 10.93 | 1,560,076 | +0.05(+0.44%) |
Nov 06, 2014 | 11.21 | 11.28 | 10.73 | 10.88 | 1,763,937 | +0.08(+0.71%) |
Nov 05, 2014 | 11.02 | 11.19 | 10.75 | 10.81 | 2,228,779 | -0.14(-1.30%) |
Nov 04, 2014 | 10.64 | 11.23 | 10.59 | 10.95 | 2,803,390 | +0.21(+1.95%) |
Nov 03, 2014 | 10.99 | 11.17 | 10.71 | 10.74 | 2,255,497 | -0.26(-2.34%) |
Oct 31, 2014 | 11.21 | 11.76 | 10.95 | 11.00 | 4,931,051 | +0.50(+4.71%) |
Oct 30, 2014 | 10.03 | 10.54 | 9.942 | 10.50 | 2,451,230 | +0.35(+3.47%) |
Oct 29, 2014 | 10.43 | 10.44 | 9.961 | 10.15 | 1,413,967 | -0.19(-1.84%) |
Oct 28, 2014 | 9.846 | 10.41 | 9.624 | 10.34 | 1,993,060 | +0.49(+4.93%) |
Oct 27, 2014 | 9.723 | 9.894 | 9.780 | 9.856 | 950,076 | +0.08(+0.78%) |
Oct 24, 2014 | 9.761 | 9.884 | 9.646 | 9.780 | 1,587,988 | -0.02(-0.19%) |
Oct 23, 2014 | 9.742 | 10.17 | 9.723 | 9.799 | 1,878,331 | +0.27(+2.80%) |
Oct 22, 2014 | 9.723 | 9.913 | 9.504 | 9.532 | 1,621,798 | -0.15(-1.57%) |
Oct 21, 2014 | 9.513 | 10.07 | 9.456 | 9.684 | 2,736,390 | +0.27(+2.83%) |
Oct 20, 2014 | 9.351 | 9.418 | 9.294 | 9.418 | 2,142,495 | +0.06(+0.61%) |
Oct 17, 2014 | 9.703 | 9.751 | 9.323 | 9.361 | 2,325,338 | -0.16(-1.70%) |
Oct 16, 2014 | 8.989 | 9.837 | 8.942 | 9.523 | 3,440,132 | +0.44(+4.82%) |
Oct 15, 2014 | 8.523 | 9.113 | 8.456 | 9.085 | 1,838,429 | +0.38(+4.38%) |
Oct 14, 2014 | 8.532 | 8.846 | 8.361 | 8.704 | 2,083,971 | +0.23(+2.70%) |
Oct 13, 2014 | 8.675 | 8.799 | 8.361 | 8.475 | 2,308,291 | -0.16(-1.87%) |
Oct 10, 2014 | 8.904 | 9.094 | 8.627 | 8.637 | 3,427,163 | -0.34(-3.82%) |
Oct 09, 2014 | 9.427 | 9.542 | 8.961 | 8.980 | 1,797,415 | -0.50(-5.23%) |
Oct 08, 2014 | 9.627 | 9.761 | 9.337 | 9.475 | 2,408,963 | -0.14(-1.49%) |
Oct 07, 2014 | 9.742 | 9.932 | 9.608 | 9.618 | 1,265,277 | -0.25(-2.51%) |
Oct 06, 2014 | 10.12 | 10.16 | 9.780 | 9.865 | 1,284,836 | -0.17(-1.71%) |
Oct 03, 2014 | 9.599 | 10.22 | 9.575 | 10.04 | 3,047,667 | +0.53(+5.61%) |
Oct 02, 2014 | 9.523 | 9.742 | 9.304 | 9.504 | 2,730,717 | -0.02(-0.20%) |
Oct 01, 2014 | 9.608 | 9.637 | 9.389 | 9.523 | 1,493,204 | -0.15(-1.57%) |
Sep 30, 2014 | 9.865 | 9.970 | 9.484 | 9.675 | 2,108,595 | -0.15(-1.55%) |
Sep 29, 2014 | 9.913 | 9.980 | 9.751 | 9.827 | 1,485,101 | -0.24(-2.36%) |
Sep 26, 2014 | 9.770 | 10.14 | 9.732 | 10.07 | 1,208,829 | +0.32(+3.32%) |
Sep 25, 2014 | 9.961 | 10.04 | 9.713 | 9.742 | 937,529 | -0.27(-2.66%) |
Sep 24, 2014 | 9.932 | 10.11 | 9.913 | 10.01 | 872,081 | +0.07(+0.67%) |
Sep 23, 2014 | 9.989 | 10.25 | 9.894 | 9.942 | 1,448,163 | -0.09(-0.85%) |
Sep 22, 2014 | 10.23 | 10.23 | 9.913 | 10.03 | 1,007,455 | -0.28(-2.68%) |
Sep 19, 2014 | 10.30 | 10.38 | 10.13 | 10.30 | 1,846,116 | +0.02(+0.18%) |
Sep 18, 2014 | 10.31 | 10.43 | 10.21 | 10.28 | 1,686,944 | +0.03(+0.28%) |
Sep 17, 2014 | 10.40 | 10.63 | 10.09 | 10.26 | 3,288,618 | -0.11(-1.10%) |
Sep 16, 2014 | 10.30 | 10.40 | 9.932 | 10.37 | 3,258,713 | -0.07(-0.64%) |
Sep 15, 2014 | 10.65 | 10.66 | 10.36 | 10.44 | 821,028 | -0.21(-1.97%) |
Sep 12, 2014 | 10.72 | 10.72 | 10.37 | 10.65 | 1,605,449 | -0.07(-0.62%) |
Sep 11, 2014 | 10.86 | 11.00 | 10.60 | 10.71 | 1,533,562 | -0.20(-1.83%) |
Sep 10, 2014 | 10.43 | 10.96 | 10.43 | 10.91 | 2,127,497 | +0.06(+0.53%) |
Sep 09, 2014 | 11.18 | 11.33 | 10.60 | 10.86 | 3,534,096 | -0.35(-3.14%) |
Sep 08, 2014 | 10.57 | 11.36 | 10.57 | 11.21 | 4,143,623 | +0.60(+5.66%) |
Sep 05, 2014 | 10.27 | 10.62 | 10.27 | 10.61 | 1,084,261 | +0.33(+3.24%) |
Sep 04, 2014 | 10.25 | 10.44 | 10.17 | 10.27 | 800,591 | +0.06(+0.56%) |
Sep 03, 2014 | 10.33 | 10.41 | 10.11 | 10.22 | 650,905 | -0.05(-0.46%) |