Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 10.10 | 10.28 | 10.06 | 10.23 | 7,856,644 | +0.31(+3.15%) |
Oct 30, 2014 | 9.676 | 9.997 | 9.668 | 9.921 | 6,414,394 | +0.22(+2.26%) |
Oct 29, 2014 | 9.828 | 9.845 | 9.600 | 9.702 | 4,938,385 | -0.09(-0.95%) |
Oct 28, 2014 | 9.575 | 9.836 | 9.575 | 9.794 | 8,698,683 | +0.30(+3.11%) |
Oct 27, 2014 | 9.550 | 9.617 | 9.617 | 9.499 | 5,594,432 | -0.12(-1.23%) |
Oct 24, 2014 | 9.735 | 9.735 | 9.520 | 9.617 | 4,462,515 | -0.08(-0.87%) |
Oct 23, 2014 | 9.626 | 9.887 | 9.558 | 9.702 | 7,605,677 | +0.13(+1.32%) |
Oct 22, 2014 | 9.398 | 9.925 | 9.351 | 9.575 | 11,454,487 | +0.17(+1.79%) |
Oct 21, 2014 | 9.499 | 9.600 | 9.086 | 9.406 | 22,907,484 | -0.46(-4.70%) |
Oct 20, 2014 | 9.794 | 9.904 | 9.748 | 9.870 | 5,267,404 | +0.05(+0.52%) |
Oct 17, 2014 | 9.853 | 9.955 | 9.765 | 9.820 | 3,744,066 | +0.04(+0.43%) |
Oct 16, 2014 | 9.440 | 9.845 | 9.406 | 9.777 | 6,559,941 | +0.20(+2.11%) |
Oct 15, 2014 | 9.153 | 9.630 | 9.077 | 9.575 | 7,740,189 | +0.29(+3.09%) |
Oct 14, 2014 | 9.533 | 9.592 | 9.246 | 9.288 | 6,843,341 | -0.16(-1.70%) |
Oct 13, 2014 | 9.744 | 9.862 | 9.440 | 9.448 | 6,344,851 | -0.31(-3.20%) |
Oct 10, 2014 | 9.820 | 9.955 | 9.693 | 9.761 | 4,597,844 | -0.14(-1.45%) |
Oct 09, 2014 | 10.32 | 10.36 | 9.862 | 9.904 | 6,770,460 | -0.40(-3.93%) |
Oct 08, 2014 | 10.16 | 10.33 | 10.06 | 10.31 | 6,775,259 | +0.15(+1.49%) |
Oct 07, 2014 | 10.27 | 10.36 | 10.16 | 10.16 | 5,185,412 | -0.18(-1.71%) |
Oct 06, 2014 | 10.44 | 10.47 | 10.28 | 10.33 | 3,327,679 | -0.08(-0.81%) |
Oct 03, 2014 | 10.33 | 10.45 | 10.33 | 10.42 | 3,587,964 | +0.20(+1.98%) |
Oct 02, 2014 | 10.29 | 10.33 | 10.12 | 10.22 | 3,722,592 | -0.09(-0.90%) |
Oct 01, 2014 | 10.49 | 10.51 | 10.23 | 10.31 | 6,036,760 | -0.18(-1.69%) |
Sep 30, 2014 | 10.54 | 10.60 | 10.44 | 10.49 | 4,750,469 | -0.07(-0.64%) |
Sep 29, 2014 | 10.50 | 10.62 | 10.47 | 10.55 | 2,000,334 | -0.03(-0.32%) |
Sep 26, 2014 | 10.47 | 10.62 | 10.42 | 10.59 | 2,900,203 | +0.12(+1.13%) |
Sep 25, 2014 | 10.65 | 10.71 | 10.44 | 10.47 | 4,135,409 | -0.24(-2.21%) |
Sep 24, 2014 | 10.53 | 10.74 | 10.49 | 10.71 | 4,586,932 | +0.19(+1.85%) |
Sep 23, 2014 | 10.68 | 10.72 | 10.48 | 10.51 | 5,298,995 | -0.18(-1.66%) |
Sep 22, 2014 | 10.53 | 10.73 | 10.50 | 10.69 | 4,390,601 | +0.04(+0.40%) |
Sep 19, 2014 | 10.81 | 10.91 | 10.64 | 10.65 | 5,623,506 | -0.13(-1.25%) |
Sep 18, 2014 | 10.81 | 10.86 | 10.65 | 10.78 | 3,460,352 | -0.02(-0.16%) |
Sep 17, 2014 | 10.88 | 10.92 | 10.72 | 10.80 | 2,720,817 | -0.09(-0.85%) |
Sep 16, 2014 | 10.91 | 10.97 | 10.82 | 10.89 | 3,824,177 | -0.03(-0.31%) |
Sep 15, 2014 | 10.82 | 10.98 | 10.77 | 10.92 | 6,540,053 | +0.11(+1.01%) |
Sep 12, 2014 | 10.76 | 10.82 | 10.71 | 10.82 | 3,799,811 | +0.05(+0.47%) |
Sep 11, 2014 | 10.72 | 10.86 | 10.69 | 10.76 | 4,559,945 | -0.02(-0.16%) |
Sep 10, 2014 | 10.74 | 10.79 | 10.63 | 10.78 | 2,989,481 | +0.07(+0.63%) |
Sep 09, 2014 | 10.73 | 10.81 | 10.69 | 10.71 | 2,275,222 | -0.05(-0.47%) |
Sep 08, 2014 | 10.79 | 10.87 | 10.70 | 10.76 | 2,113,023 | -0.02(-0.16%) |
Sep 05, 2014 | 10.72 | 10.79 | 10.66 | 10.78 | 3,926,754 | +0.03(+0.24%) |
Sep 04, 2014 | 10.89 | 10.92 | 10.74 | 10.76 | 4,173,220 | -0.06(-0.55%) |
Sep 03, 2014 | 10.90 | 10.96 | 10.72 | 10.82 | 6,102,488 | -0.05(-0.47%) |
Sep 02, 2014 | 10.85 | 10.91 | 10.80 | 10.87 | 3,830,429 | +0.08(+0.70%) |
Aug 29, 2014 | 10.72 | 10.79 | 10.79 | 10.79 | 2,466,188 | +0.11(+1.03%) |
Aug 28, 2014 | 10.65 | 10.72 | 10.60 | 10.68 | 3,182,485 | +0.03(+0.24%) |
Aug 27, 2014 | 10.59 | 10.65 | 10.59 | 10.65 | 2,871,972 | +0.04(+0.40%) |
Aug 26, 2014 | 10.68 | 10.77 | 10.59 | 10.61 | 2,847,645 | -0.06(-0.55%) |
Aug 25, 2014 | 10.67 | 10.72 | 10.62 | 10.67 | 3,476,945 | +0.05(+0.48%) |
Aug 22, 2014 | 10.63 | 10.64 | 10.56 | 10.62 | 2,524,056 | +0.00(+0.00%) |
Aug 21, 2014 | 10.52 | 10.62 | 10.47 | 10.62 | 3,332,831 | +0.12(+1.12%) |
Aug 20, 2014 | 10.41 | 10.52 | 10.33 | 10.50 | 3,631,597 | +0.06(+0.56%) |
Aug 19, 2014 | 10.58 | 10.66 | 10.41 | 10.44 | 11,356,075 | -0.11(-1.04%) |
Aug 18, 2014 | 10.49 | 10.55 | 10.44 | 10.55 | 4,409,149 | +0.18(+1.71%) |
Aug 15, 2014 | 10.37 | 10.38 | 10.24 | 10.38 | 7,054,958 | +0.10(+0.98%) |
Aug 14, 2014 | 10.08 | 10.31 | 10.08 | 10.28 | 7,884,364 | +0.21(+2.10%) |
Aug 13, 2014 | 10.07 | 10.17 | 10.03 | 10.06 | 3,179,801 | +0.03(+0.25%) |
Aug 12, 2014 | 10.12 | 10.17 | 9.988 | 10.04 | 2,873,546 | -0.14(-1.41%) |
Aug 11, 2014 | 10.22 | 10.25 | 10.11 | 10.18 | 3,113,394 | +0.05(+0.50%) |
Aug 08, 2014 | 10.09 | 10.15 | 10.05 | 10.13 | 2,062,488 | +0.03(+0.33%) |
Aug 07, 2014 | 10.11 | 10.22 | 10.06 | 10.10 | 4,189,801 | +0.03(+0.33%) |
Aug 06, 2014 | 10.06 | 10.20 | 10.01 | 10.06 | 7,463,640 | -0.07(-0.67%) |
Aug 05, 2014 | 10.12 | 10.21 | 10.01 | 10.13 | 4,680,434 | -0.08(-0.83%) |
Aug 04, 2014 | 10.19 | 10.26 | 10.11 | 10.22 | 5,551,412 | +0.07(+0.67%) |