Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 12.43 | 12.44 | 12.17 | 12.31 | 7,572,863 | -0.09(-0.73%) |
Oct 30, 2014 | 12.30 | 12.43 | 11.93 | 12.40 | 5,764,068 | +0.22(+1.80%) |
Oct 29, 2014 | 12.25 | 12.27 | 12.03 | 12.18 | 4,821,422 | -0.04(-0.36%) |
Oct 28, 2014 | 12.11 | 12.24 | 12.07 | 12.23 | 6,651,163 | +0.13(+1.08%) |
Oct 27, 2014 | 12.14 | 12.15 | 12.06 | 12.10 | 3,911,632 | -0.05(-0.43%) |
Oct 24, 2014 | 12.04 | 12.25 | 12.02 | 12.15 | 5,541,750 | +0.14(+1.16%) |
Oct 23, 2014 | 11.95 | 12.10 | 11.95 | 12.01 | 4,262,552 | +0.15(+1.28%) |
Oct 22, 2014 | 11.92 | 12.07 | 11.82 | 11.86 | 6,250,376 | -0.07(-0.61%) |
Oct 21, 2014 | 11.97 | 11.97 | 11.87 | 11.93 | 5,702,477 | +0.08(+0.66%) |
Oct 20, 2014 | 11.56 | 11.87 | 11.55 | 11.85 | 6,943,186 | +0.30(+2.62%) |
Oct 17, 2014 | 11.53 | 11.66 | 11.46 | 11.55 | 9,290,871 | +0.08(+0.68%) |
Oct 16, 2014 | 11.11 | 11.50 | 11.03 | 11.47 | 10,691,723 | +0.24(+2.18%) |
Oct 15, 2014 | 11.27 | 11.36 | 10.93 | 11.23 | 12,020,440 | -0.15(-1.33%) |
Oct 14, 2014 | 11.69 | 11.71 | 11.30 | 11.38 | 14,929,822 | -0.22(-1.88%) |
Oct 13, 2014 | 11.81 | 11.89 | 11.58 | 11.60 | 5,360,969 | -0.20(-1.73%) |
Oct 10, 2014 | 11.86 | 11.97 | 11.78 | 11.80 | 11,156,656 | -0.01(-0.10%) |
Oct 09, 2014 | 12.26 | 12.30 | 11.79 | 11.81 | 11,900,161 | -0.45(-3.70%) |
Oct 08, 2014 | 12.07 | 12.27 | 12.02 | 12.27 | 5,737,811 | +0.21(+1.74%) |
Oct 07, 2014 | 12.03 | 12.16 | 12.02 | 12.06 | 8,399,656 | -0.03(-0.24%) |
Oct 06, 2014 | 12.01 | 12.11 | 11.99 | 12.08 | 6,803,125 | +0.09(+0.75%) |
Oct 03, 2014 | 11.87 | 12.02 | 11.79 | 11.99 | 6,556,249 | +0.13(+1.10%) |
Oct 02, 2014 | 11.89 | 11.97 | 11.76 | 11.86 | 8,680,484 | -0.02(-0.20%) |
Oct 01, 2014 | 11.91 | 12.05 | 11.86 | 11.89 | 8,772,184 | -0.03(-0.29%) |
Sep 30, 2014 | 12.00 | 12.13 | 11.90 | 11.92 | 13,262,799 | +0.04(+0.34%) |
Sep 29, 2014 | 11.71 | 12.06 | 11.52 | 11.88 | 29,684,668 | +0.66(+5.86%) |
Sep 26, 2014 | 11.24 | 11.28 | 11.17 | 11.22 | 9,215,677 | -0.02(-0.18%) |
Sep 25, 2014 | 11.36 | 11.42 | 11.22 | 11.24 | 6,855,910 | -0.13(-1.15%) |
Sep 24, 2014 | 11.46 | 11.46 | 11.35 | 11.37 | 3,971,725 | -0.07(-0.58%) |
Sep 23, 2014 | 11.41 | 11.54 | 11.36 | 11.44 | 11,494,744 | +0.02(+0.18%) |
Sep 22, 2014 | 11.53 | 11.53 | 11.41 | 11.42 | 6,361,948 | -0.15(-1.26%) |
Sep 19, 2014 | 11.50 | 11.73 | 11.42 | 11.57 | 14,569,720 | +0.15(+1.35%) |
Sep 18, 2014 | 11.46 | 11.53 | 11.32 | 11.41 | 5,408,684 | -0.04(-0.36%) |
Sep 17, 2014 | 11.53 | 11.55 | 11.38 | 11.45 | 3,830,106 | -0.03(-0.25%) |
Sep 16, 2014 | 11.30 | 11.53 | 11.30 | 11.48 | 4,719,840 | +0.16(+1.39%) |
Sep 15, 2014 | 11.36 | 11.42 | 11.29 | 11.33 | 5,150,911 | -0.03(-0.26%) |
Sep 12, 2014 | 11.59 | 11.59 | 11.30 | 11.35 | 7,734,032 | -0.29(-2.45%) |
Sep 11, 2014 | 11.62 | 11.67 | 11.56 | 11.64 | 3,924,443 | +0.01(+0.12%) |
Sep 10, 2014 | 11.66 | 11.69 | 11.59 | 11.62 | 4,235,159 | -0.06(-0.52%) |
Sep 09, 2014 | 11.71 | 11.79 | 11.63 | 11.69 | 7,508,241 | -0.06(-0.54%) |
Sep 08, 2014 | 11.74 | 11.82 | 11.68 | 11.75 | 5,221,784 | -0.00(-0.02%) |
Sep 05, 2014 | 11.62 | 11.83 | 11.62 | 11.75 | 8,758,032 | +0.16(+1.41%) |
Sep 04, 2014 | 11.53 | 11.63 | 11.53 | 11.59 | 6,341,389 | +0.01(+0.10%) |
Sep 03, 2014 | 11.57 | 11.65 | 11.53 | 11.58 | 4,668,640 | +0.03(+0.30%) |
Sep 02, 2014 | 11.53 | 11.65 | 11.46 | 11.54 | 6,517,760 | +0.00(+0.03%) |
Aug 29, 2014 | 11.49 | 11.54 | 11.54 | 11.54 | 10,925,867 | +0.05(+0.40%) |
Aug 28, 2014 | 11.35 | 11.51 | 11.33 | 11.49 | 4,476,804 | +0.13(+1.10%) |
Aug 27, 2014 | 11.26 | 11.46 | 11.23 | 11.37 | 4,996,278 | +0.15(+1.37%) |
Aug 26, 2014 | 11.28 | 11.34 | 11.20 | 11.21 | 4,636,613 | -0.07(-0.62%) |
Aug 25, 2014 | 11.30 | 11.32 | 11.25 | 11.28 | 6,322,840 | +0.04(+0.36%) |
Aug 22, 2014 | 11.28 | 11.32 | 11.19 | 11.24 | 4,652,948 | -0.04(-0.36%) |
Aug 21, 2014 | 11.33 | 11.35 | 11.26 | 11.28 | 4,669,795 | -0.04(-0.33%) |
Aug 20, 2014 | 11.34 | 11.36 | 11.28 | 11.32 | 4,724,113 | -0.01(-0.10%) |
Aug 19, 2014 | 11.22 | 11.34 | 11.21 | 11.33 | 4,361,203 | +0.13(+1.17%) |
Aug 18, 2014 | 11.26 | 11.27 | 11.17 | 11.20 | 4,701,288 | -0.05(-0.44%) |
Aug 15, 2014 | 11.22 | 11.33 | 11.18 | 11.25 | 6,237,984 | +0.07(+0.62%) |
Aug 14, 2014 | 11.07 | 11.20 | 11.03 | 11.18 | 3,708,023 | +0.14(+1.27%) |
Aug 13, 2014 | 10.96 | 11.09 | 10.96 | 11.04 | 4,311,336 | +0.10(+0.93%) |
Aug 12, 2014 | 10.90 | 10.98 | 10.87 | 10.94 | 5,116,856 | +0.05(+0.45%) |
Aug 11, 2014 | 10.87 | 10.97 | 10.86 | 10.89 | 5,090,433 | +0.03(+0.32%) |
Aug 08, 2014 | 10.65 | 10.86 | 10.65 | 10.86 | 7,642,328 | +0.21(+2.00%) |
Aug 07, 2014 | 10.66 | 10.72 | 10.59 | 10.64 | 5,454,377 | +0.02(+0.16%) |
Aug 06, 2014 | 10.56 | 10.67 | 10.47 | 10.63 | 14,386,725 | -0.05(-0.44%) |
Aug 05, 2014 | 10.85 | 10.86 | 10.62 | 10.67 | 10,746,980 | -0.20(-1.85%) |
Aug 04, 2014 | 10.83 | 10.88 | 10.57 | 10.87 | 12,100,790 | +0.04(+0.38%) |