Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.44 | 11.56 | 11.20 | 11.54 | 10,069,412 | +0.36(+3.22%) |
Oct 30, 2014 | 11.48 | 11.60 | 11.11 | 11.18 | 9,076,302 | -0.36(-3.12%) |
Oct 29, 2014 | 11.36 | 11.59 | 11.15 | 11.54 | 7,247,436 | +0.16(+1.41%) |
Oct 28, 2014 | 11.17 | 11.40 | 11.06 | 11.38 | 6,688,813 | +0.30(+2.71%) |
Oct 27, 2014 | 10.98 | 10.96 | 10.96 | 11.08 | 7,304,887 | +0.12(+1.09%) |
Oct 24, 2014 | 10.88 | 11.04 | 10.77 | 10.96 | 7,234,880 | +0.10(+0.92%) |
Oct 23, 2014 | 11.46 | 11.64 | 10.69 | 10.86 | 16,637,295 | -0.32(-2.86%) |
Oct 22, 2014 | 11.66 | 11.70 | 11.17 | 11.18 | 8,528,444 | -0.38(-3.29%) |
Oct 21, 2014 | 11.37 | 11.73 | 11.37 | 11.56 | 7,521,241 | +0.33(+2.94%) |
Oct 20, 2014 | 10.95 | 11.16 | 10.95 | 11.23 | 6,482,363 | +0.37(+3.41%) |
Oct 17, 2014 | 11.40 | 11.42 | 10.77 | 10.86 | 8,262,250 | -0.36(-3.21%) |
Oct 16, 2014 | 10.00 | 11.28 | 9.950 | 11.22 | 15,426,215 | +0.93(+8.98%) |
Oct 15, 2014 | 9.820 | 10.39 | 9.770 | 10.29 | 13,605,252 | +0.06(+0.64%) |
Oct 14, 2014 | 9.650 | 10.40 | 9.590 | 10.23 | 13,724,418 | +0.82(+8.71%) |
Oct 13, 2014 | 10.19 | 10.24 | 9.380 | 9.410 | 13,963,723 | -0.65(-6.46%) |
Oct 10, 2014 | 10.60 | 10.84 | 10.04 | 10.06 | 13,442,010 | -0.62(-5.81%) |
Oct 09, 2014 | 10.85 | 10.97 | 10.67 | 10.68 | 10,438,132 | -0.14(-1.29%) |
Oct 08, 2014 | 10.70 | 10.82 | 10.50 | 10.82 | 8,067,352 | +0.17(+1.60%) |
Oct 07, 2014 | 10.82 | 10.92 | 10.51 | 10.65 | 6,962,644 | -0.20(-1.84%) |
Oct 06, 2014 | 11.17 | 11.30 | 10.80 | 10.85 | 7,674,713 | -0.28(-2.47%) |
Oct 03, 2014 | 10.95 | 11.28 | 10.92 | 11.12 | 10,347,043 | +0.54(+5.10%) |
Oct 02, 2014 | 10.40 | 10.69 | 10.25 | 10.59 | 9,715,343 | +0.34(+3.32%) |
Oct 01, 2014 | 10.37 | 10.45 | 10.15 | 10.24 | 11,116,962 | -0.38(-3.53%) |
Sep 30, 2014 | 10.38 | 10.76 | 10.21 | 10.62 | 13,086,795 | +0.09(+0.85%) |
Sep 29, 2014 | 10.61 | 10.72 | 10.46 | 10.53 | 5,734,730 | -0.05(-0.47%) |
Sep 26, 2014 | 10.42 | 10.61 | 10.38 | 10.58 | 4,434,121 | +0.18(+1.73%) |
Sep 25, 2014 | 10.62 | 10.62 | 10.38 | 10.40 | 6,210,078 | -0.24(-2.30%) |
Sep 24, 2014 | 10.78 | 10.82 | 10.61 | 10.64 | 6,791,049 | -0.12(-1.11%) |
Sep 23, 2014 | 10.79 | 11.03 | 10.70 | 10.77 | 6,847,977 | -0.13(-1.24%) |
Sep 22, 2014 | 11.31 | 11.36 | 10.90 | 10.90 | 6,883,896 | -0.46(-4.05%) |
Sep 19, 2014 | 11.77 | 11.81 | 11.30 | 11.36 | 15,748,158 | +0.03(+0.26%) |
Sep 18, 2014 | 11.26 | 11.38 | 11.20 | 11.33 | 4,997,540 | +0.13(+1.16%) |
Sep 17, 2014 | 11.39 | 11.56 | 11.12 | 11.20 | 6,012,844 | -0.21(-1.88%) |
Sep 16, 2014 | 11.21 | 11.47 | 10.97 | 11.41 | 7,986,815 | +0.15(+1.38%) |
Sep 15, 2014 | 11.93 | 12.02 | 11.18 | 11.26 | 14,625,814 | -0.93(-7.63%) |
Sep 12, 2014 | 12.17 | 12.38 | 12.17 | 12.19 | 4,319,762 | -0.05(-0.41%) |
Sep 11, 2014 | 12.29 | 12.42 | 12.05 | 12.24 | 7,636,442 | -0.05(-0.41%) |
Sep 10, 2014 | 12.08 | 12.31 | 12.00 | 12.29 | 4,950,636 | +0.25(+2.08%) |
Sep 09, 2014 | 12.30 | 12.49 | 12.01 | 12.04 | 9,118,212 | -0.43(-3.45%) |
Sep 08, 2014 | 12.52 | 12.68 | 12.45 | 12.47 | 5,407,493 | -0.07(-0.56%) |
Sep 05, 2014 | 12.49 | 12.68 | 12.38 | 12.54 | 3,835,814 | +0.01(+0.12%) |
Sep 04, 2014 | 12.42 | 12.76 | 12.38 | 12.53 | 6,207,229 | +0.17(+1.33%) |
Sep 03, 2014 | 12.40 | 12.46 | 12.21 | 12.36 | 6,473,085 | -0.28(-2.22%) |
Sep 02, 2014 | 12.23 | 12.68 | 12.22 | 12.64 | 9,527,783 | +0.41(+3.35%) |
Aug 29, 2014 | 12.42 | 12.23 | 12.23 | 12.23 | 4,862,500 | -0.18(-1.45%) |
Aug 28, 2014 | 12.33 | 12.44 | 12.23 | 12.41 | 5,358,859 | +0.03(+0.24%) |
Aug 27, 2014 | 12.50 | 12.53 | 12.23 | 12.38 | 6,507,618 | -0.06(-0.48%) |
Aug 26, 2014 | 12.63 | 12.67 | 12.39 | 12.44 | 5,111,686 | -0.17(-1.35%) |
Aug 25, 2014 | 12.72 | 12.83 | 12.56 | 12.61 | 5,610,169 | +0.01(+0.08%) |
Aug 22, 2014 | 12.47 | 12.70 | 12.45 | 12.60 | 8,525,338 | +0.13(+1.04%) |
Aug 21, 2014 | 12.75 | 12.83 | 12.43 | 12.47 | 7,956,082 | -0.26(-2.04%) |
Aug 20, 2014 | 12.55 | 12.82 | 12.47 | 12.73 | 15,823,237 | +0.40(+3.24%) |
Aug 19, 2014 | 12.30 | 12.42 | 12.26 | 12.33 | 8,488,860 | +0.05(+0.41%) |
Aug 18, 2014 | 12.01 | 12.31 | 11.95 | 12.28 | 7,727,304 | +0.37(+3.11%) |
Aug 15, 2014 | 11.90 | 11.92 | 11.66 | 11.91 | 5,904,011 | +0.11(+0.93%) |
Aug 14, 2014 | 11.92 | 11.98 | 11.76 | 11.80 | 8,244,506 | -0.08(-0.67%) |
Aug 13, 2014 | 11.68 | 11.99 | 11.68 | 11.88 | 4,818,141 | +0.26(+2.24%) |
Aug 12, 2014 | 11.75 | 11.86 | 11.56 | 11.62 | 9,641,311 | -0.12(-1.02%) |
Aug 11, 2014 | 11.57 | 11.87 | 11.50 | 11.74 | 10,946,870 | +0.28(+2.44%) |
Aug 08, 2014 | 11.19 | 11.53 | 11.01 | 11.46 | 9,489,478 | +0.33(+2.96%) |
Aug 07, 2014 | 11.01 | 11.27 | 10.92 | 11.13 | 9,438,993 | +0.21(+1.92%) |
Aug 06, 2014 | 10.69 | 11.00 | 10.56 | 10.92 | 6,668,768 | +0.14(+1.30%) |
Aug 05, 2014 | 10.79 | 10.98 | 10.69 | 10.78 | 12,669,861 | -0.08(-0.74%) |
Aug 04, 2014 | 10.86 | 11.04 | 10.73 | 10.86 | 9,100,738 | +0.05(+0.46%) |