Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 10.61 | 10.75 | 10.56 | 10.66 | 10,264,993 | +0.16(+1.49%) |
Oct 30, 2014 | 10.43 | 10.65 | 10.38 | 10.50 | 8,252,756 | -0.01(-0.08%) |
Oct 29, 2014 | 10.59 | 10.62 | 10.38 | 10.51 | 8,907,004 | -0.07(-0.65%) |
Oct 28, 2014 | 10.33 | 10.69 | 10.31 | 10.58 | 11,772,218 | +0.27(+2.60%) |
Oct 27, 2014 | 10.36 | 10.47 | 10.47 | 10.31 | 7,042,112 | -0.16(-1.49%) |
Oct 24, 2014 | 10.22 | 10.56 | 10.22 | 10.47 | 12,526,390 | +0.15(+1.43%) |
Oct 23, 2014 | 9.983 | 10.45 | 9.983 | 10.32 | 14,303,099 | +0.28(+2.76%) |
Oct 22, 2014 | 10.21 | 10.34 | 10.00 | 10.04 | 18,418,434 | -0.16(-1.53%) |
Oct 21, 2014 | 10.21 | 10.35 | 10.18 | 10.20 | 16,324,657 | +0.07(+0.68%) |
Oct 20, 2014 | 10.02 | 10.09 | 9.992 | 10.13 | 7,402,020 | +0.08(+0.78%) |
Oct 17, 2014 | 9.923 | 10.19 | 9.923 | 10.05 | 17,513,532 | +0.25(+2.56%) |
Oct 16, 2014 | 9.481 | 9.871 | 9.455 | 9.801 | 19,380,896 | +0.12(+1.25%) |
Oct 15, 2014 | 9.715 | 9.741 | 9.359 | 9.680 | 26,222,658 | -0.17(-1.76%) |
Oct 14, 2014 | 9.775 | 9.897 | 9.550 | 9.853 | 22,846,658 | +0.14(+1.43%) |
Oct 13, 2014 | 10.11 | 10.27 | 9.697 | 9.715 | 31,022,650 | -0.41(-4.02%) |
Oct 10, 2014 | 10.52 | 10.56 | 10.20 | 10.12 | 31,133,554 | -0.45(-4.26%) |
Oct 09, 2014 | 10.85 | 10.87 | 10.46 | 10.57 | 15,208,847 | -0.29(-2.63%) |
Oct 08, 2014 | 10.79 | 10.89 | 10.58 | 10.86 | 18,926,200 | +0.03(+0.24%) |
Oct 07, 2014 | 10.98 | 10.99 | 10.83 | 10.83 | 8,048,508 | -0.13(-1.19%) |
Oct 06, 2014 | 11.00 | 11.15 | 10.95 | 10.96 | 10,846,879 | +0.04(+0.40%) |
Oct 03, 2014 | 11.02 | 11.42 | 10.79 | 10.92 | 11,532,677 | +0.01(+0.08%) |
Oct 02, 2014 | 10.94 | 11.02 | 10.77 | 10.91 | 12,938,770 | -0.12(-1.10%) |
Oct 01, 2014 | 11.27 | 11.31 | 10.98 | 11.03 | 17,677,634 | -0.27(-2.38%) |
Sep 30, 2014 | 11.36 | 11.41 | 11.25 | 11.30 | 10,028,837 | +0.02(+0.15%) |
Sep 29, 2014 | 11.24 | 11.34 | 11.17 | 11.28 | 9,680,374 | -0.05(-0.46%) |
Sep 26, 2014 | 11.43 | 11.43 | 11.31 | 11.34 | 5,866,963 | -0.05(-0.46%) |
Sep 25, 2014 | 11.40 | 11.46 | 11.34 | 11.39 | 10,240,653 | -0.10(-0.83%) |
Sep 24, 2014 | 11.41 | 11.53 | 11.38 | 11.48 | 5,557,824 | +0.07(+0.61%) |
Sep 23, 2014 | 11.36 | 11.50 | 11.32 | 11.41 | 7,953,925 | -0.04(-0.38%) |
Sep 22, 2014 | 11.47 | 11.50 | 11.40 | 11.46 | 7,032,388 | -0.04(-0.38%) |
Sep 19, 2014 | 11.49 | 11.56 | 11.39 | 11.50 | 6,363,672 | -0.04(-0.38%) |
Sep 18, 2014 | 11.52 | 11.55 | 11.43 | 11.54 | 7,229,349 | +0.03(+0.30%) |
Sep 17, 2014 | 11.48 | 11.57 | 11.44 | 11.51 | 6,804,175 | +0.09(+0.76%) |
Sep 16, 2014 | 11.36 | 11.53 | 11.34 | 11.42 | 4,095,014 | +0.01(+0.08%) |
Sep 15, 2014 | 11.51 | 11.52 | 11.38 | 11.41 | 3,576,907 | -0.10(-0.90%) |
Sep 12, 2014 | 11.53 | 11.53 | 11.39 | 11.52 | 7,651,738 | -0.03(-0.30%) |
Sep 11, 2014 | 11.49 | 11.58 | 11.47 | 11.55 | 4,152,564 | +0.00(+0.00%) |
Sep 10, 2014 | 11.50 | 11.58 | 11.43 | 11.55 | 4,151,297 | +0.05(+0.45%) |
Sep 09, 2014 | 11.58 | 11.59 | 11.47 | 11.50 | 7,726,922 | -0.09(-0.75%) |
Sep 08, 2014 | 11.57 | 11.64 | 11.52 | 11.59 | 5,483,021 | -0.03(-0.30%) |
Sep 05, 2014 | 11.59 | 11.61 | 11.56 | 11.62 | 8,086,158 | +0.03(+0.30%) |
Sep 04, 2014 | 11.55 | 11.63 | 11.48 | 11.59 | 14,310,214 | +0.06(+0.53%) |
Sep 03, 2014 | 11.60 | 11.60 | 11.49 | 11.53 | 8,103,141 | -0.01(-0.08%) |
Sep 02, 2014 | 11.38 | 11.60 | 11.34 | 11.53 | 10,540,768 | +0.07(+0.60%) |
Aug 29, 2014 | 11.42 | 11.47 | 11.47 | 11.47 | 9,921,316 | +0.03(+0.30%) |
Aug 28, 2014 | 11.42 | 11.47 | 11.34 | 11.43 | 8,621,371 | +0.03(+0.23%) |
Aug 27, 2014 | 11.51 | 11.55 | 11.38 | 11.40 | 15,722,500 | -0.04(-0.38%) |
Aug 26, 2014 | 11.39 | 11.51 | 11.34 | 11.45 | 10,887,010 | +0.12(+1.07%) |
Aug 25, 2014 | 11.20 | 11.36 | 11.17 | 11.33 | 8,201,640 | +0.16(+1.47%) |
Aug 22, 2014 | 11.19 | 11.19 | 11.09 | 11.16 | 7,295,946 | +0.00(+0.00%) |
Aug 21, 2014 | 11.18 | 11.25 | 11.14 | 11.16 | 9,101,951 | +0.01(+0.08%) |
Aug 20, 2014 | 11.14 | 11.18 | 11.11 | 11.15 | 5,036,443 | +0.03(+0.23%) |
Aug 19, 2014 | 11.18 | 11.22 | 11.09 | 11.13 | 11,007,688 | -0.03(-0.31%) |
Aug 18, 2014 | 11.14 | 11.18 | 11.09 | 11.16 | 6,847,675 | +0.08(+0.70%) |
Aug 15, 2014 | 11.17 | 11.19 | 10.97 | 11.08 | 6,063,676 | -0.02(-0.16%) |
Aug 14, 2014 | 11.07 | 11.15 | 11.07 | 11.10 | 13,615,090 | +0.04(+0.39%) |
Aug 13, 2014 | 11.01 | 11.18 | 11.01 | 11.06 | 4,803,718 | +0.03(+0.31%) |
Aug 12, 2014 | 10.96 | 11.04 | 10.96 | 11.02 | 5,037,391 | +0.00(+0.00%) |
Aug 11, 2014 | 10.97 | 11.12 | 10.94 | 11.02 | 6,839,941 | +0.08(+0.71%) |
Aug 08, 2014 | 10.77 | 10.97 | 10.77 | 10.95 | 6,632,480 | +0.17(+1.61%) |
Aug 07, 2014 | 10.89 | 11.00 | 10.70 | 10.77 | 8,072,767 | -0.06(-0.56%) |
Aug 06, 2014 | 10.72 | 10.86 | 10.72 | 10.83 | 4,781,290 | +0.02(+0.16%) |
Aug 05, 2014 | 10.84 | 10.89 | 10.75 | 10.82 | 7,588,685 | -0.03(-0.24%) |
Aug 04, 2014 | 10.85 | 10.99 | 10.81 | 10.84 | 10,118,680 | +0.01(+0.08%) |