Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.43 | 11.44 | 11.30 | 11.42 | 3,950,612 | +0.09(+0.78%) |
Oct 30, 2014 | 11.24 | 11.35 | 11.19 | 11.33 | 3,228,371 | +0.06(+0.50%) |
Oct 29, 2014 | 11.30 | 11.31 | 11.10 | 11.27 | 3,674,417 | -0.05(-0.47%) |
Oct 28, 2014 | 11.23 | 11.33 | 11.17 | 11.33 | 2,392,702 | +0.09(+0.81%) |
Oct 27, 2014 | 11.14 | 11.25 | 11.18 | 11.24 | 1,831,026 | +0.06(+0.52%) |
Oct 24, 2014 | 11.18 | 11.23 | 11.08 | 11.18 | 1,751,198 | +0.01(+0.09%) |
Oct 23, 2014 | 11.11 | 11.20 | 11.05 | 11.17 | 1,958,948 | +0.14(+1.28%) |
Oct 22, 2014 | 10.97 | 11.10 | 10.95 | 11.03 | 1,916,618 | +0.03(+0.31%) |
Oct 21, 2014 | 10.93 | 11.00 | 10.88 | 10.99 | 4,154,931 | +0.11(+1.05%) |
Oct 20, 2014 | 10.76 | 10.88 | 10.76 | 10.88 | 3,710,676 | +0.12(+1.14%) |
Oct 17, 2014 | 10.90 | 10.91 | 10.67 | 10.75 | 3,789,108 | -0.03(-0.25%) |
Oct 16, 2014 | 10.73 | 10.81 | 10.68 | 10.78 | 6,217,626 | -0.07(-0.61%) |
Oct 15, 2014 | 10.86 | 11.06 | 10.79 | 10.85 | 5,606,937 | -0.09(-0.83%) |
Oct 14, 2014 | 10.64 | 10.97 | 10.59 | 10.94 | 4,468,294 | +0.35(+3.29%) |
Oct 13, 2014 | 10.51 | 10.67 | 10.48 | 10.59 | 3,559,096 | +0.11(+1.02%) |
Oct 10, 2014 | 10.50 | 10.66 | 10.48 | 10.48 | 2,419,679 | -0.02(-0.20%) |
Oct 09, 2014 | 10.50 | 10.63 | 10.46 | 10.50 | 3,153,191 | -0.03(-0.28%) |
Oct 08, 2014 | 10.34 | 10.56 | 10.34 | 10.53 | 3,781,362 | +0.20(+1.93%) |
Oct 07, 2014 | 10.44 | 10.47 | 10.33 | 10.33 | 1,929,178 | -0.13(-1.27%) |
Oct 06, 2014 | 10.46 | 10.53 | 10.44 | 10.47 | 2,176,090 | +0.01(+0.13%) |
Oct 03, 2014 | 10.46 | 10.47 | 10.35 | 10.45 | 2,638,592 | +0.08(+0.80%) |
Oct 02, 2014 | 10.36 | 10.46 | 10.29 | 10.37 | 2,439,361 | -0.02(-0.15%) |
Oct 01, 2014 | 10.34 | 10.44 | 10.30 | 10.39 | 3,982,835 | +0.03(+0.26%) |
Sep 30, 2014 | 10.45 | 10.45 | 10.33 | 10.36 | 3,461,008 | -0.08(-0.77%) |
Sep 29, 2014 | 10.35 | 10.45 | 10.30 | 10.44 | 2,219,438 | +0.01(+0.08%) |
Sep 26, 2014 | 10.29 | 10.44 | 10.25 | 10.43 | 5,154,963 | +0.15(+1.42%) |
Sep 25, 2014 | 10.43 | 10.46 | 10.23 | 10.29 | 5,018,435 | -0.17(-1.61%) |
Sep 24, 2014 | 10.49 | 10.61 | 10.44 | 10.45 | 3,864,735 | -0.05(-0.48%) |
Sep 23, 2014 | 10.59 | 10.64 | 10.50 | 10.50 | 3,279,702 | -0.11(-1.00%) |
Sep 22, 2014 | 10.71 | 10.74 | 10.58 | 10.61 | 3,416,620 | -0.11(-1.04%) |
Sep 19, 2014 | 10.83 | 10.87 | 10.72 | 10.72 | 4,020,543 | -0.08(-0.76%) |
Sep 18, 2014 | 10.93 | 10.95 | 10.79 | 10.81 | 2,001,643 | -0.12(-1.07%) |
Sep 17, 2014 | 11.00 | 11.06 | 10.90 | 10.92 | 2,265,714 | -0.06(-0.58%) |
Sep 16, 2014 | 10.82 | 11.03 | 10.81 | 10.99 | 3,896,169 | +0.16(+1.50%) |
Sep 15, 2014 | 10.83 | 10.90 | 10.78 | 10.82 | 2,463,166 | -0.01(-0.12%) |
Sep 12, 2014 | 11.21 | 11.24 | 10.76 | 10.84 | 3,566,504 | -0.41(-3.62%) |
Sep 11, 2014 | 11.18 | 11.27 | 11.18 | 11.24 | 1,140,712 | +0.03(+0.31%) |
Sep 10, 2014 | 11.30 | 11.33 | 11.18 | 11.21 | 2,999,478 | -0.12(-1.08%) |
Sep 09, 2014 | 11.40 | 11.42 | 11.31 | 11.33 | 1,773,328 | -0.06(-0.56%) |
Sep 08, 2014 | 11.45 | 11.47 | 11.35 | 11.40 | 1,794,174 | -0.05(-0.47%) |
Sep 05, 2014 | 11.30 | 11.46 | 11.30 | 11.45 | 1,921,728 | +0.13(+1.15%) |
Sep 04, 2014 | 11.34 | 11.42 | 11.29 | 11.32 | 2,076,252 | -0.04(-0.33%) |
Sep 03, 2014 | 11.38 | 11.42 | 11.35 | 11.36 | 2,432,054 | -0.02(-0.19%) |
Sep 02, 2014 | 11.31 | 11.40 | 11.31 | 11.38 | 2,910,237 | +0.05(+0.40%) |
Aug 29, 2014 | 11.24 | 11.33 | 11.33 | 11.33 | 2,246,055 | +0.12(+1.07%) |
Aug 28, 2014 | 11.20 | 11.23 | 11.17 | 11.21 | 1,278,903 | -0.01(-0.10%) |
Aug 27, 2014 | 11.21 | 11.24 | 11.16 | 11.22 | 1,245,775 | +0.02(+0.14%) |
Aug 26, 2014 | 11.21 | 11.25 | 11.16 | 11.21 | 1,236,051 | +0.02(+0.19%) |
Aug 25, 2014 | 11.28 | 11.31 | 11.14 | 11.19 | 1,395,358 | -0.06(-0.55%) |
Aug 22, 2014 | 11.34 | 11.36 | 11.22 | 11.25 | 1,404,167 | -0.10(-0.87%) |
Aug 21, 2014 | 11.31 | 11.39 | 11.31 | 11.35 | 2,136,876 | +0.03(+0.23%) |
Aug 20, 2014 | 11.26 | 11.36 | 11.19 | 11.32 | 2,403,921 | +0.02(+0.19%) |
Aug 19, 2014 | 11.31 | 11.31 | 11.26 | 11.30 | 2,312,449 | +0.01(+0.09%) |
Aug 18, 2014 | 11.21 | 11.27 | 11.16 | 11.29 | 2,040,256 | +0.14(+1.29%) |
Aug 15, 2014 | 11.24 | 11.26 | 11.09 | 11.14 | 3,582,033 | -0.05(-0.43%) |
Aug 14, 2014 | 11.28 | 11.29 | 11.19 | 11.19 | 1,984,597 | -0.07(-0.65%) |
Aug 13, 2014 | 11.12 | 11.27 | 11.12 | 11.26 | 1,791,170 | +0.14(+1.28%) |
Aug 12, 2014 | 11.13 | 11.19 | 11.07 | 11.12 | 2,052,062 | -0.02(-0.19%) |
Aug 11, 2014 | 11.10 | 11.20 | 11.06 | 11.14 | 2,162,641 | +0.09(+0.86%) |
Aug 08, 2014 | 11.01 | 11.07 | 10.92 | 11.05 | 1,912,129 | +0.06(+0.55%) |
Aug 07, 2014 | 10.97 | 11.04 | 10.94 | 10.99 | 2,821,745 | +0.02(+0.19%) |
Aug 06, 2014 | 10.90 | 11.02 | 10.90 | 10.97 | 2,262,981 | +0.01(+0.07%) |
Aug 05, 2014 | 11.03 | 11.11 | 10.95 | 10.96 | 3,148,359 | -0.12(-1.12%) |
Aug 04, 2014 | 11.05 | 11.10 | 10.91 | 11.08 | 2,328,510 | +0.04(+0.36%) |