Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.62 | 12.10 | 11.60 | 12.10 | 5,081,107 | +0.67(+5.83%) |
Oct 30, 2014 | 11.62 | 11.62 | 11.30 | 11.43 | 4,289,819 | -0.25(-2.16%) |
Oct 29, 2014 | 11.72 | 11.79 | 11.59 | 11.68 | 3,890,548 | -0.08(-0.69%) |
Oct 28, 2014 | 11.75 | 11.85 | 11.73 | 11.76 | 4,134,684 | +0.04(+0.31%) |
Oct 27, 2014 | 11.74 | 11.75 | 11.73 | 11.73 | 2,911,976 | +0.00(+0.00%) |
Oct 24, 2014 | 11.64 | 11.79 | 11.58 | 11.73 | 3,346,646 | +0.13(+1.09%) |
Oct 23, 2014 | 11.53 | 11.65 | 11.47 | 11.60 | 3,601,489 | +0.19(+1.66%) |
Oct 22, 2014 | 11.25 | 11.57 | 11.25 | 11.41 | 5,848,365 | -0.06(-0.55%) |
Oct 21, 2014 | 11.32 | 11.53 | 11.30 | 11.48 | 4,323,462 | +0.25(+2.25%) |
Oct 20, 2014 | 10.94 | 11.26 | 10.90 | 11.22 | 4,872,248 | +0.29(+2.63%) |
Oct 17, 2014 | 11.01 | 11.17 | 10.93 | 10.94 | 5,803,756 | +0.00(+0.00%) |
Oct 16, 2014 | 10.60 | 10.94 | 10.55 | 10.94 | 7,447,571 | +0.22(+2.02%) |
Oct 15, 2014 | 10.55 | 10.79 | 10.49 | 10.72 | 8,084,340 | +0.01(+0.08%) |
Oct 14, 2014 | 10.71 | 10.97 | 10.54 | 10.71 | 8,968,104 | +0.21(+1.97%) |
Oct 13, 2014 | 10.96 | 11.03 | 10.49 | 10.50 | 15,118,310 | -0.47(-4.27%) |
Oct 10, 2014 | 11.58 | 11.66 | 10.87 | 10.97 | 19,520,978 | -0.85(-7.16%) |
Oct 09, 2014 | 12.02 | 12.02 | 11.74 | 11.82 | 4,820,062 | -0.20(-1.65%) |
Oct 08, 2014 | 11.80 | 12.05 | 11.70 | 12.02 | 6,747,581 | +0.28(+2.38%) |
Oct 07, 2014 | 11.79 | 11.92 | 11.73 | 11.74 | 7,340,311 | -0.10(-0.84%) |
Oct 06, 2014 | 11.85 | 11.98 | 11.76 | 11.84 | 6,308,798 | -0.03(-0.23%) |
Oct 03, 2014 | 11.89 | 11.99 | 11.75 | 11.86 | 5,018,263 | +0.04(+0.30%) |
Oct 02, 2014 | 12.02 | 12.05 | 11.71 | 11.83 | 5,722,343 | -0.21(-1.72%) |
Oct 01, 2014 | 12.09 | 12.09 | 11.86 | 12.03 | 7,496,361 | -0.10(-0.82%) |
Sep 30, 2014 | 12.23 | 12.23 | 12.08 | 12.13 | 4,065,531 | -0.09(-0.74%) |
Sep 29, 2014 | 12.18 | 12.29 | 12.14 | 12.22 | 2,519,960 | -0.04(-0.37%) |
Sep 26, 2014 | 12.40 | 12.45 | 12.25 | 12.27 | 3,061,620 | -0.08(-0.66%) |
Sep 25, 2014 | 12.37 | 12.45 | 12.21 | 12.35 | 11,268,936 | -0.08(-0.65%) |
Sep 24, 2014 | 12.36 | 12.53 | 12.20 | 12.43 | 18,985,598 | +0.38(+3.14%) |
Sep 23, 2014 | 12.19 | 12.27 | 12.05 | 12.05 | 5,369,387 | -0.16(-1.33%) |
Sep 22, 2014 | 12.47 | 12.48 | 12.20 | 12.21 | 5,078,297 | -0.34(-2.72%) |
Sep 19, 2014 | 12.53 | 12.58 | 12.39 | 12.56 | 6,010,604 | +0.05(+0.43%) |
Sep 18, 2014 | 12.55 | 12.56 | 12.43 | 12.50 | 3,952,371 | +0.04(+0.29%) |
Sep 17, 2014 | 12.50 | 12.68 | 12.43 | 12.47 | 10,198,768 | -0.06(-0.50%) |
Sep 16, 2014 | 12.36 | 12.58 | 12.31 | 12.53 | 6,522,302 | +0.17(+1.38%) |
Sep 15, 2014 | 12.47 | 12.48 | 12.24 | 12.36 | 4,450,059 | -0.12(-0.94%) |
Sep 12, 2014 | 12.41 | 12.55 | 12.38 | 12.47 | 4,326,351 | -0.03(-0.22%) |
Sep 11, 2014 | 12.40 | 12.56 | 12.40 | 12.50 | 2,505,263 | +0.00(+0.00%) |
Sep 10, 2014 | 12.47 | 12.53 | 12.40 | 12.50 | 3,232,313 | +0.00(+0.00%) |
Sep 09, 2014 | 12.59 | 12.60 | 12.47 | 12.50 | 4,473,712 | -0.06(-0.50%) |
Sep 08, 2014 | 12.66 | 12.72 | 12.54 | 12.56 | 4,142,930 | -0.10(-0.78%) |
Sep 05, 2014 | 12.65 | 12.77 | 12.64 | 12.66 | 5,774,276 | +0.00(+0.00%) |
Sep 04, 2014 | 12.57 | 12.68 | 12.50 | 12.66 | 6,020,736 | +0.09(+0.71%) |
Sep 03, 2014 | 12.65 | 12.69 | 12.56 | 12.57 | 5,726,628 | +0.16(+1.30%) |
Sep 02, 2014 | 12.49 | 12.49 | 12.37 | 12.41 | 5,038,008 | -0.05(-0.43%) |
Aug 29, 2014 | 12.46 | 12.47 | 12.47 | 12.47 | 7,199,263 | -0.01(-0.07%) |
Aug 28, 2014 | 12.23 | 12.48 | 12.23 | 12.47 | 6,051,767 | +0.14(+1.16%) |
Aug 27, 2014 | 12.05 | 12.37 | 12.05 | 12.33 | 7,997,078 | +0.24(+2.00%) |
Aug 26, 2014 | 12.13 | 12.16 | 12.04 | 12.09 | 5,027,435 | -0.03(-0.22%) |
Aug 25, 2014 | 12.47 | 12.48 | 12.10 | 12.12 | 6,332,726 | -0.31(-2.52%) |
Aug 22, 2014 | 12.19 | 12.48 | 12.13 | 12.43 | 14,314,249 | +0.21(+1.69%) |
Aug 21, 2014 | 12.14 | 12.24 | 12.07 | 12.22 | 8,836,638 | +0.09(+0.74%) |
Aug 20, 2014 | 12.12 | 12.30 | 12.10 | 12.13 | 4,818,021 | +0.04(+0.37%) |
Aug 19, 2014 | 12.10 | 12.14 | 12.01 | 12.09 | 3,360,545 | +0.05(+0.45%) |
Aug 18, 2014 | 11.95 | 12.04 | 11.92 | 12.04 | 4,634,930 | +0.09(+0.75%) |
Aug 15, 2014 | 11.96 | 12.04 | 11.80 | 11.95 | 3,182,165 | +0.00(+0.00%) |
Aug 14, 2014 | 11.91 | 12.11 | 11.88 | 11.95 | 4,989,018 | +0.06(+0.53%) |
Aug 13, 2014 | 11.75 | 11.90 | 11.75 | 11.88 | 4,582,237 | +0.16(+1.38%) |
Aug 12, 2014 | 11.79 | 11.88 | 11.65 | 11.72 | 3,441,563 | -0.04(-0.30%) |
Aug 11, 2014 | 11.64 | 11.81 | 11.59 | 11.76 | 7,104,796 | +0.18(+1.55%) |
Aug 08, 2014 | 11.52 | 11.59 | 11.41 | 11.58 | 7,364,445 | +0.11(+0.94%) |
Aug 07, 2014 | 11.81 | 11.83 | 11.47 | 11.47 | 4,880,485 | -0.26(-2.21%) |
Aug 06, 2014 | 11.66 | 11.87 | 11.61 | 11.73 | 4,741,331 | +0.04(+0.31%) |
Aug 05, 2014 | 11.83 | 11.96 | 11.66 | 11.69 | 8,061,822 | -0.23(-1.95%) |
Aug 04, 2014 | 12.04 | 12.06 | 11.89 | 11.93 | 2,956,617 | -0.07(-0.60%) |