Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.44 | 11.56 | 11.34 | 11.49 | 2,002,141 | +0.36(+3.23%) |
Oct 30, 2014 | 11.07 | 11.28 | 10.95 | 11.13 | 1,239,402 | -0.01(-0.09%) |
Oct 29, 2014 | 11.28 | 11.38 | 11.00 | 11.14 | 1,764,406 | -0.07(-0.62%) |
Oct 28, 2014 | 10.75 | 11.27 | 10.75 | 11.21 | 1,982,444 | +0.61(+5.75%) |
Oct 27, 2014 | 10.90 | 10.95 | 10.95 | 10.60 | 1,297,499 | -0.35(-3.20%) |
Oct 24, 2014 | 10.78 | 11.07 | 10.70 | 10.95 | 1,336,453 | +0.21(+1.96%) |
Oct 23, 2014 | 10.54 | 11.03 | 10.40 | 10.74 | 1,421,522 | +0.41(+3.97%) |
Oct 22, 2014 | 10.70 | 10.74 | 10.33 | 10.33 | 1,244,208 | -0.35(-3.28%) |
Oct 21, 2014 | 10.37 | 10.74 | 10.34 | 10.68 | 914,062 | +0.38(+3.69%) |
Oct 20, 2014 | 10.37 | 10.44 | 10.23 | 10.30 | 917,693 | -0.07(-0.68%) |
Oct 17, 2014 | 10.47 | 10.78 | 10.26 | 10.37 | 1,111,525 | +0.03(+0.29%) |
Oct 16, 2014 | 9.750 | 10.46 | 9.750 | 10.34 | 1,358,441 | +0.20(+1.97%) |
Oct 15, 2014 | 9.730 | 10.24 | 9.460 | 10.14 | 2,749,209 | +0.14(+1.40%) |
Oct 14, 2014 | 9.780 | 10.12 | 9.625 | 10.00 | 2,131,682 | +0.27(+2.77%) |
Oct 13, 2014 | 9.950 | 10.15 | 9.700 | 9.730 | 1,713,707 | -0.20(-2.01%) |
Oct 10, 2014 | 9.980 | 10.23 | 9.870 | 9.930 | 1,596,849 | -0.17(-1.68%) |
Oct 09, 2014 | 10.54 | 10.55 | 10.07 | 10.10 | 1,750,106 | -0.48(-4.54%) |
Oct 08, 2014 | 10.29 | 10.59 | 9.960 | 10.58 | 2,849,700 | +0.29(+2.82%) |
Oct 07, 2014 | 10.83 | 10.83 | 10.29 | 10.29 | 2,058,442 | -0.66(-6.03%) |
Oct 06, 2014 | 10.95 | 11.12 | 10.80 | 10.95 | 2,073,623 | +0.00(+0.00%) |
Oct 03, 2014 | 10.85 | 11.06 | 10.74 | 10.95 | 1,863,785 | +0.21(+1.96%) |
Oct 02, 2014 | 10.46 | 10.75 | 10.40 | 10.74 | 1,552,332 | +0.33(+3.17%) |
Oct 01, 2014 | 10.82 | 10.82 | 10.35 | 10.41 | 2,496,934 | -0.44(-4.06%) |
Sep 30, 2014 | 11.16 | 11.21 | 10.85 | 10.85 | 2,119,898 | -0.31(-2.78%) |
Sep 29, 2014 | 11.27 | 11.36 | 11.07 | 11.16 | 1,348,982 | -0.25(-2.19%) |
Sep 26, 2014 | 11.49 | 11.56 | 11.35 | 11.41 | 1,471,918 | -0.06(-0.52%) |
Sep 25, 2014 | 11.62 | 11.63 | 11.31 | 11.47 | 1,937,332 | -0.22(-1.88%) |
Sep 24, 2014 | 11.72 | 11.75 | 11.49 | 11.69 | 1,913,019 | -0.02(-0.17%) |
Sep 23, 2014 | 12.12 | 12.15 | 11.65 | 11.71 | 3,388,912 | -0.52(-4.25%) |
Sep 22, 2014 | 12.83 | 12.83 | 12.18 | 12.23 | 2,114,888 | -0.50(-3.93%) |
Sep 19, 2014 | 13.33 | 13.33 | 12.72 | 12.73 | 1,841,410 | -0.58(-4.36%) |
Sep 18, 2014 | 13.38 | 13.44 | 13.28 | 13.31 | 1,047,597 | -0.01(-0.08%) |
Sep 17, 2014 | 13.39 | 13.49 | 13.16 | 13.32 | 1,389,664 | -0.07(-0.52%) |
Sep 16, 2014 | 13.14 | 13.43 | 13.05 | 13.39 | 1,401,565 | +0.23(+1.75%) |
Sep 15, 2014 | 13.21 | 13.24 | 12.94 | 13.16 | 1,763,084 | -0.05(-0.38%) |
Sep 12, 2014 | 13.50 | 13.52 | 13.18 | 13.21 | 1,173,791 | -0.32(-2.37%) |
Sep 11, 2014 | 13.45 | 13.56 | 13.21 | 13.53 | 1,848,798 | -0.01(-0.07%) |
Sep 10, 2014 | 13.83 | 13.85 | 13.44 | 13.54 | 2,044,645 | -0.30(-2.17%) |
Sep 09, 2014 | 13.99 | 14.05 | 13.83 | 13.84 | 1,551,311 | -0.14(-1.00%) |
Sep 08, 2014 | 13.90 | 14.19 | 13.85 | 13.98 | 1,030,154 | +0.03(+0.22%) |
Sep 05, 2014 | 13.94 | 13.97 | 13.75 | 13.95 | 1,127,574 | +0.04(+0.29%) |
Sep 04, 2014 | 13.75 | 14.13 | 13.75 | 13.91 | 2,802,397 | +0.18(+1.31%) |
Sep 03, 2014 | 13.90 | 13.97 | 13.69 | 13.73 | 1,144,963 | -0.09(-0.65%) |
Sep 02, 2014 | 13.66 | 13.85 | 13.64 | 13.82 | 2,222,704 | +0.19(+1.39%) |
Aug 29, 2014 | 13.61 | 13.63 | 13.63 | 13.63 | 1,006,300 | +0.07(+0.52%) |
Aug 28, 2014 | 13.54 | 13.64 | 13.42 | 13.56 | 1,424,729 | -0.11(-0.80%) |
Aug 27, 2014 | 13.90 | 13.95 | 13.63 | 13.67 | 844,856 | -0.19(-1.37%) |
Aug 26, 2014 | 13.86 | 13.96 | 13.77 | 13.86 | 1,120,554 | +0.00(+0.00%) |
Aug 25, 2014 | 13.96 | 14.00 | 13.84 | 13.86 | 917,043 | -0.03(-0.22%) |
Aug 22, 2014 | 13.90 | 13.90 | 13.71 | 13.89 | 924,362 | -0.04(-0.29%) |
Aug 21, 2014 | 13.98 | 14.08 | 13.82 | 13.93 | 1,319,146 | -0.13(-0.92%) |
Aug 20, 2014 | 14.04 | 14.22 | 13.93 | 14.06 | 1,275,089 | -0.03(-0.21%) |
Aug 19, 2014 | 13.94 | 14.17 | 13.88 | 14.09 | 1,040,087 | +0.18(+1.29%) |
Aug 18, 2014 | 13.75 | 13.97 | 13.70 | 13.91 | 750,553 | +0.34(+2.51%) |
Aug 15, 2014 | 13.69 | 13.93 | 13.49 | 13.57 | 1,505,992 | -0.10(-0.73%) |
Aug 14, 2014 | 13.63 | 13.73 | 13.56 | 13.67 | 953,556 | +0.05(+0.37%) |
Aug 13, 2014 | 13.38 | 13.77 | 13.38 | 13.62 | 2,196,177 | +0.18(+1.34%) |
Aug 12, 2014 | 13.28 | 13.49 | 13.23 | 13.44 | 1,394,210 | +0.14(+1.05%) |
Aug 11, 2014 | 12.99 | 13.35 | 12.94 | 13.30 | 2,026,346 | +0.39(+3.02%) |
Aug 08, 2014 | 12.61 | 12.91 | 12.54 | 12.91 | 905,177 | +0.32(+2.54%) |
Aug 07, 2014 | 12.93 | 12.96 | 12.51 | 12.59 | 1,476,010 | -0.25(-1.95%) |
Aug 06, 2014 | 12.76 | 12.99 | 12.70 | 12.84 | 1,002,849 | -0.05(-0.39%) |
Aug 05, 2014 | 12.83 | 13.10 | 12.73 | 12.89 | 1,563,047 | +0.02(+0.16%) |
Aug 04, 2014 | 12.77 | 12.94 | 12.62 | 12.87 | 1,331,368 | +0.14(+1.10%) |