Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 10.07 | 10.43 | 9.930 | 10.40 | 22,682,432 | +0.43(+4.31%) |
Oct 30, 2014 | 10.79 | 10.80 | 9.755 | 9.970 | 42,040,116 | -0.99(-9.03%) |
Oct 29, 2014 | 11.11 | 11.22 | 10.95 | 10.96 | 13,852,847 | -0.18(-1.62%) |
Oct 28, 2014 | 11.25 | 11.37 | 11.12 | 11.14 | 10,422,577 | -0.05(-0.45%) |
Oct 27, 2014 | 11.25 | 11.48 | 11.48 | 11.19 | 6,468,300 | -0.29(-2.53%) |
Oct 24, 2014 | 11.55 | 11.56 | 11.40 | 11.48 | 2,307,085 | -0.02(-0.17%) |
Oct 23, 2014 | 11.46 | 11.57 | 11.29 | 11.50 | 7,008,211 | +0.12(+1.05%) |
Oct 22, 2014 | 11.56 | 11.67 | 11.36 | 11.38 | 5,032,637 | -0.19(-1.64%) |
Oct 21, 2014 | 11.56 | 11.83 | 11.48 | 11.57 | 5,868,340 | +0.04(+0.35%) |
Oct 20, 2014 | 11.25 | 11.57 | 11.21 | 11.53 | 3,879,040 | +0.28(+2.49%) |
Oct 17, 2014 | 11.32 | 11.51 | 11.18 | 11.25 | 5,250,836 | -0.07(-0.62%) |
Oct 16, 2014 | 11.17 | 11.48 | 11.11 | 11.32 | 4,857,460 | +0.00(+0.00%) |
Oct 15, 2014 | 11.29 | 11.45 | 11.04 | 11.32 | 6,508,717 | -0.08(-0.70%) |
Oct 14, 2014 | 11.44 | 11.58 | 11.31 | 11.40 | 6,272,190 | -0.01(-0.09%) |
Oct 13, 2014 | 11.24 | 11.56 | 11.20 | 11.41 | 7,614,167 | +0.17(+1.51%) |
Oct 10, 2014 | 11.10 | 11.41 | 11.08 | 11.24 | 6,652,908 | +0.19(+1.72%) |
Oct 09, 2014 | 11.23 | 11.30 | 11.03 | 11.05 | 4,902,019 | -0.24(-2.13%) |
Oct 08, 2014 | 11.33 | 11.52 | 11.01 | 11.29 | 11,305,641 | -0.05(-0.44%) |
Oct 07, 2014 | 11.65 | 11.75 | 11.31 | 11.34 | 4,467,188 | -0.33(-2.83%) |
Oct 06, 2014 | 11.71 | 11.95 | 11.56 | 11.67 | 5,487,778 | +0.03(+0.26%) |
Oct 03, 2014 | 11.75 | 11.81 | 11.50 | 11.64 | 8,158,542 | -0.05(-0.43%) |
Oct 02, 2014 | 11.96 | 12.04 | 11.62 | 11.69 | 12,816,502 | -0.31(-2.58%) |
Oct 01, 2014 | 12.58 | 12.60 | 11.95 | 12.00 | 9,842,429 | -0.60(-4.76%) |
Sep 30, 2014 | 12.57 | 12.68 | 12.46 | 12.60 | 4,192,501 | +0.01(+0.08%) |
Sep 29, 2014 | 12.59 | 12.63 | 12.45 | 12.59 | 4,525,171 | -0.12(-0.94%) |
Sep 26, 2014 | 12.86 | 12.88 | 12.50 | 12.71 | 5,032,222 | -0.17(-1.32%) |
Sep 25, 2014 | 13.30 | 13.32 | 12.87 | 12.88 | 4,759,959 | -0.47(-3.52%) |
Sep 24, 2014 | 13.15 | 13.38 | 13.13 | 13.35 | 3,244,627 | +0.20(+1.52%) |
Sep 23, 2014 | 13.14 | 13.29 | 13.08 | 13.15 | 3,440,392 | +0.00(+0.00%) |
Sep 22, 2014 | 13.22 | 13.28 | 13.12 | 13.15 | 2,802,884 | -0.06(-0.45%) |
Sep 19, 2014 | 13.30 | 13.31 | 13.14 | 13.21 | 5,204,959 | -0.03(-0.23%) |
Sep 18, 2014 | 13.25 | 13.39 | 13.24 | 13.24 | 3,336,184 | -0.04(-0.30%) |
Sep 17, 2014 | 13.46 | 13.53 | 13.25 | 13.28 | 2,800,061 | -0.17(-1.26%) |
Sep 16, 2014 | 13.46 | 13.50 | 13.29 | 13.45 | 3,498,332 | -0.05(-0.37%) |
Sep 15, 2014 | 13.57 | 13.63 | 13.44 | 13.50 | 3,042,842 | -0.09(-0.66%) |
Sep 12, 2014 | 13.68 | 13.71 | 13.52 | 13.59 | 3,388,864 | -0.09(-0.66%) |
Sep 11, 2014 | 13.37 | 13.72 | 13.36 | 13.68 | 5,197,073 | +0.29(+2.17%) |
Sep 10, 2014 | 13.18 | 13.45 | 13.15 | 13.39 | 6,360,268 | +0.22(+1.67%) |
Sep 09, 2014 | 13.27 | 13.43 | 13.02 | 13.17 | 11,896,932 | -0.49(-3.59%) |
Sep 08, 2014 | 13.79 | 13.86 | 13.64 | 13.66 | 2,091,961 | -0.18(-1.30%) |
Sep 05, 2014 | 13.66 | 13.88 | 13.65 | 13.84 | 1,935,242 | +0.10(+0.73%) |
Sep 04, 2014 | 13.79 | 13.89 | 13.70 | 13.74 | 4,543,945 | +0.04(+0.29%) |
Sep 03, 2014 | 13.84 | 13.91 | 13.65 | 13.70 | 2,209,930 | -0.10(-0.72%) |
Sep 02, 2014 | 14.08 | 14.08 | 13.71 | 13.80 | 2,751,600 | -0.24(-1.71%) |
Aug 29, 2014 | 13.98 | 14.04 | 14.04 | 14.04 | 1,922,900 | +0.06(+0.43%) |
Aug 28, 2014 | 14.16 | 14.16 | 13.98 | 13.98 | 1,643,171 | -0.23(-1.62%) |
Aug 27, 2014 | 14.12 | 14.26 | 14.03 | 14.21 | 1,567,097 | +0.05(+0.35%) |
Aug 26, 2014 | 14.15 | 14.22 | 14.09 | 14.16 | 1,785,234 | -0.01(-0.07%) |
Aug 25, 2014 | 14.22 | 14.22 | 14.11 | 14.17 | 1,469,405 | +0.01(+0.07%) |
Aug 22, 2014 | 14.17 | 14.22 | 14.11 | 14.16 | 2,980,659 | -0.03(-0.21%) |
Aug 21, 2014 | 13.88 | 14.20 | 13.85 | 14.19 | 3,135,693 | +0.29(+2.09%) |
Aug 20, 2014 | 13.91 | 13.98 | 13.91 | 13.90 | 2,585,145 | -0.07(-0.50%) |
Aug 19, 2014 | 13.91 | 14.00 | 13.89 | 13.97 | 2,238,187 | +0.04(+0.29%) |
Aug 18, 2014 | 13.80 | 13.94 | 13.78 | 13.93 | 2,565,000 | +0.15(+1.09%) |
Aug 15, 2014 | 13.77 | 13.82 | 13.59 | 13.78 | 4,248,924 | +0.07(+0.51%) |
Aug 14, 2014 | 13.67 | 13.79 | 13.58 | 13.71 | 2,736,122 | +0.02(+0.15%) |
Aug 13, 2014 | 13.79 | 13.84 | 13.58 | 13.69 | 2,949,359 | -0.10(-0.73%) |
Aug 12, 2014 | 13.78 | 13.88 | 13.70 | 13.79 | 4,544,450 | -0.03(-0.22%) |
Aug 11, 2014 | 13.75 | 13.88 | 13.66 | 13.82 | 4,422,727 | +0.12(+0.88%) |
Aug 08, 2014 | 13.55 | 13.72 | 13.46 | 13.70 | 3,015,241 | +0.16(+1.18%) |
Aug 07, 2014 | 13.62 | 13.73 | 13.45 | 13.54 | 5,187,707 | -0.05(-0.37%) |
Aug 06, 2014 | 13.29 | 13.62 | 13.28 | 13.59 | 5,024,979 | +0.26(+1.95%) |
Aug 05, 2014 | 13.23 | 13.36 | 13.21 | 13.33 | 3,267,183 | +0.09(+0.68%) |
Aug 04, 2014 | 13.25 | 13.32 | 13.12 | 13.24 | 3,913,722 | +0.01(+0.08%) |