Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 11.42 | 11.55 | 11.38 | 11.40 | 1,558,743 | +0.01(+0.07%) |
Nov 26, 2014 | 11.32 | 11.39 | 11.39 | 11.39 | 2,953,875 | +0.07(+0.58%) |
Nov 25, 2014 | 11.22 | 11.35 | 11.18 | 11.32 | 5,607,518 | +0.10(+0.85%) |
Nov 24, 2014 | 11.17 | 11.23 | 11.12 | 11.23 | 2,605,886 | +0.08(+0.76%) |
Nov 21, 2014 | 11.11 | 11.17 | 11.04 | 11.14 | 3,780,895 | +0.13(+1.22%) |
Nov 20, 2014 | 11.01 | 11.07 | 10.98 | 11.01 | 3,948,776 | -0.02(-0.17%) |
Nov 19, 2014 | 10.98 | 11.09 | 10.94 | 11.03 | 5,126,028 | +0.02(+0.19%) |
Nov 18, 2014 | 10.97 | 11.01 | 10.92 | 11.00 | 3,399,077 | +0.03(+0.31%) |
Nov 17, 2014 | 10.98 | 11.08 | 10.95 | 10.97 | 2,653,628 | -0.02(-0.14%) |
Nov 14, 2014 | 11.14 | 11.18 | 10.94 | 10.99 | 2,162,684 | -0.13(-1.16%) |
Nov 13, 2014 | 11.09 | 11.18 | 11.05 | 11.12 | 2,371,565 | +0.06(+0.59%) |
Nov 12, 2014 | 11.12 | 11.18 | 11.03 | 11.05 | 3,059,810 | -0.10(-0.94%) |
Nov 11, 2014 | 11.20 | 11.22 | 11.13 | 11.16 | 1,753,350 | -0.05(-0.47%) |
Nov 10, 2014 | 11.09 | 11.22 | 11.05 | 11.21 | 2,545,638 | +0.11(+1.01%) |
Nov 07, 2014 | 11.11 | 11.14 | 11.05 | 11.10 | 2,344,496 | -0.02(-0.16%) |
Nov 06, 2014 | 11.16 | 11.23 | 11.08 | 11.11 | 2,334,220 | -0.05(-0.47%) |
Nov 05, 2014 | 11.28 | 11.28 | 11.11 | 11.17 | 2,605,871 | -0.06(-0.56%) |
Nov 04, 2014 | 11.19 | 11.25 | 11.12 | 11.23 | 2,538,763 | +0.03(+0.26%) |
Nov 03, 2014 | 11.18 | 11.27 | 11.17 | 11.20 | 3,096,256 | -0.01(-0.05%) |
Oct 31, 2014 | 11.22 | 11.23 | 11.09 | 11.21 | 4,025,605 | +0.09(+0.78%) |
Oct 30, 2014 | 11.03 | 11.14 | 10.99 | 11.12 | 3,289,654 | +0.05(+0.50%) |
Oct 29, 2014 | 11.08 | 11.10 | 10.89 | 11.06 | 3,744,167 | -0.05(-0.47%) |
Oct 28, 2014 | 11.02 | 11.12 | 10.96 | 11.12 | 2,438,121 | +0.09(+0.81%) |
Oct 27, 2014 | 10.94 | 11.04 | 10.97 | 11.03 | 1,865,784 | +0.06(+0.52%) |
Oct 24, 2014 | 10.97 | 11.02 | 10.87 | 10.97 | 1,784,440 | +0.01(+0.10%) |
Oct 23, 2014 | 10.91 | 10.99 | 10.84 | 10.96 | 1,996,134 | +0.14(+1.28%) |
Oct 22, 2014 | 10.77 | 10.89 | 10.75 | 10.82 | 1,953,001 | +0.03(+0.32%) |
Oct 21, 2014 | 10.73 | 10.79 | 10.68 | 10.79 | 4,233,803 | +0.11(+1.05%) |
Oct 20, 2014 | 10.56 | 10.67 | 10.56 | 10.67 | 3,781,114 | +0.12(+1.14%) |
Oct 17, 2014 | 10.69 | 10.70 | 10.47 | 10.55 | 3,861,035 | -0.03(-0.25%) |
Oct 16, 2014 | 10.53 | 10.61 | 10.48 | 10.58 | 6,335,653 | -0.07(-0.61%) |
Oct 15, 2014 | 10.65 | 10.86 | 10.59 | 10.65 | 5,713,371 | -0.09(-0.83%) |
Oct 14, 2014 | 10.44 | 10.77 | 10.39 | 10.73 | 4,553,114 | +0.34(+3.29%) |
Oct 13, 2014 | 10.32 | 10.47 | 10.28 | 10.39 | 3,626,657 | +0.10(+1.02%) |
Oct 10, 2014 | 10.31 | 10.46 | 10.29 | 10.29 | 2,465,611 | -0.02(-0.20%) |
Oct 09, 2014 | 10.30 | 10.43 | 10.27 | 10.31 | 3,213,047 | -0.03(-0.28%) |
Oct 08, 2014 | 10.15 | 10.36 | 10.14 | 10.34 | 3,853,142 | +0.20(+1.93%) |
Oct 07, 2014 | 10.24 | 10.28 | 10.14 | 10.14 | 1,965,798 | -0.13(-1.27%) |
Oct 06, 2014 | 10.27 | 10.34 | 10.24 | 10.27 | 2,217,398 | +0.01(+0.13%) |
Oct 03, 2014 | 10.26 | 10.28 | 10.15 | 10.26 | 2,688,680 | +0.08(+0.80%) |
Oct 02, 2014 | 10.17 | 10.26 | 10.10 | 10.18 | 2,485,666 | -0.02(-0.15%) |
Oct 01, 2014 | 10.14 | 10.24 | 10.10 | 10.19 | 4,058,439 | +0.03(+0.26%) |
Sep 30, 2014 | 10.26 | 10.26 | 10.14 | 10.17 | 3,526,707 | -0.08(-0.77%) |
Sep 29, 2014 | 10.16 | 10.25 | 10.11 | 10.25 | 2,261,568 | +0.01(+0.08%) |
Sep 26, 2014 | 10.10 | 10.24 | 10.05 | 10.24 | 5,252,817 | +0.14(+1.42%) |
Sep 25, 2014 | 10.23 | 10.26 | 10.04 | 10.09 | 5,113,697 | -0.16(-1.61%) |
Sep 24, 2014 | 10.30 | 10.42 | 10.24 | 10.26 | 3,938,098 | -0.05(-0.48%) |
Sep 23, 2014 | 10.39 | 10.44 | 10.31 | 10.31 | 3,341,959 | -0.10(-1.00%) |
Sep 22, 2014 | 10.51 | 10.54 | 10.38 | 10.41 | 3,481,477 | -0.11(-1.04%) |
Sep 19, 2014 | 10.62 | 10.67 | 10.52 | 10.52 | 4,096,864 | -0.08(-0.76%) |
Sep 18, 2014 | 10.73 | 10.75 | 10.59 | 10.60 | 2,039,639 | -0.12(-1.07%) |
Sep 17, 2014 | 10.79 | 10.85 | 10.70 | 10.72 | 2,308,723 | -0.06(-0.58%) |
Sep 16, 2014 | 10.62 | 10.82 | 10.61 | 10.78 | 3,970,129 | +0.16(+1.50%) |
Sep 15, 2014 | 10.63 | 10.70 | 10.58 | 10.62 | 2,509,923 | -0.01(-0.12%) |
Sep 12, 2014 | 11.00 | 11.03 | 10.56 | 10.64 | 3,634,205 | -0.40(-3.62%) |
Sep 11, 2014 | 10.97 | 11.06 | 10.97 | 11.04 | 1,162,365 | +0.03(+0.31%) |
Sep 10, 2014 | 11.09 | 11.11 | 10.97 | 11.00 | 3,056,416 | -0.12(-1.08%) |
Sep 09, 2014 | 11.19 | 11.21 | 11.10 | 11.12 | 1,806,990 | -0.06(-0.56%) |
Sep 08, 2014 | 11.23 | 11.25 | 11.14 | 11.18 | 1,828,232 | -0.05(-0.47%) |
Sep 05, 2014 | 11.08 | 11.24 | 11.08 | 11.24 | 1,958,208 | +0.13(+1.15%) |
Sep 04, 2014 | 11.13 | 11.21 | 11.08 | 11.11 | 2,115,665 | -0.04(-0.33%) |
Sep 03, 2014 | 11.17 | 11.21 | 11.14 | 11.14 | 2,478,221 | -0.02(-0.19%) |