Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.63 | 12.11 | 11.61 | 12.11 | 5,076,883 | +0.67(+5.83%) |
Oct 30, 2014 | 11.63 | 11.63 | 11.30 | 11.44 | 4,286,253 | -0.25(-2.16%) |
Oct 29, 2014 | 11.73 | 11.80 | 11.60 | 11.69 | 3,887,314 | -0.08(-0.69%) |
Oct 28, 2014 | 11.76 | 11.86 | 11.74 | 11.77 | 4,131,247 | +0.04(+0.31%) |
Oct 27, 2014 | 11.75 | 11.75 | 11.74 | 11.74 | 2,909,555 | +0.00(+0.00%) |
Oct 24, 2014 | 11.65 | 11.80 | 11.59 | 11.74 | 3,343,864 | +0.13(+1.09%) |
Oct 23, 2014 | 11.54 | 11.66 | 11.48 | 11.61 | 3,598,495 | +0.19(+1.66%) |
Oct 22, 2014 | 11.26 | 11.57 | 11.26 | 11.42 | 5,843,503 | -0.06(-0.55%) |
Oct 21, 2014 | 11.33 | 11.54 | 11.31 | 11.48 | 4,319,868 | +0.25(+2.25%) |
Oct 20, 2014 | 10.95 | 11.27 | 10.91 | 11.23 | 4,868,198 | +0.29(+2.63%) |
Oct 17, 2014 | 11.02 | 11.18 | 10.94 | 10.94 | 5,798,932 | +0.00(+0.00%) |
Oct 16, 2014 | 10.61 | 10.95 | 10.56 | 10.94 | 7,441,380 | +0.22(+2.02%) |
Oct 15, 2014 | 10.56 | 10.80 | 10.49 | 10.73 | 8,077,620 | +0.01(+0.08%) |
Oct 14, 2014 | 10.72 | 10.98 | 10.55 | 10.72 | 8,960,649 | +0.21(+1.97%) |
Oct 13, 2014 | 10.97 | 11.04 | 10.49 | 10.51 | 15,105,743 | -0.47(-4.27%) |
Oct 10, 2014 | 11.59 | 11.67 | 10.88 | 10.98 | 19,504,752 | -0.85(-7.16%) |
Oct 09, 2014 | 12.03 | 12.03 | 11.75 | 11.83 | 4,816,055 | -0.20(-1.65%) |
Oct 08, 2014 | 11.81 | 12.06 | 11.71 | 12.03 | 6,741,972 | +0.28(+2.38%) |
Oct 07, 2014 | 11.80 | 11.93 | 11.74 | 11.75 | 7,334,210 | -0.10(-0.84%) |
Oct 06, 2014 | 11.86 | 11.99 | 11.77 | 11.85 | 6,303,554 | -0.03(-0.23%) |
Oct 03, 2014 | 11.90 | 12.00 | 11.75 | 11.87 | 5,014,092 | +0.04(+0.30%) |
Oct 02, 2014 | 12.03 | 12.06 | 11.72 | 11.84 | 5,717,587 | -0.21(-1.72%) |
Oct 01, 2014 | 12.10 | 12.10 | 11.87 | 12.04 | 7,490,130 | -0.10(-0.82%) |
Sep 30, 2014 | 12.24 | 12.24 | 12.09 | 12.14 | 4,062,152 | -0.09(-0.74%) |
Sep 29, 2014 | 12.19 | 12.30 | 12.15 | 12.23 | 2,517,865 | -0.05(-0.37%) |
Sep 26, 2014 | 12.41 | 12.46 | 12.26 | 12.28 | 3,059,075 | -0.08(-0.66%) |
Sep 25, 2014 | 12.38 | 12.46 | 12.22 | 12.36 | 11,259,569 | -0.08(-0.65%) |
Sep 24, 2014 | 12.37 | 12.54 | 12.21 | 12.44 | 18,969,818 | +0.38(+3.14%) |
Sep 23, 2014 | 12.20 | 12.28 | 12.06 | 12.06 | 5,364,924 | -0.16(-1.33%) |
Sep 22, 2014 | 12.48 | 12.49 | 12.21 | 12.22 | 5,074,076 | -0.34(-2.72%) |
Sep 19, 2014 | 12.54 | 12.59 | 12.40 | 12.57 | 6,005,607 | +0.05(+0.43%) |
Sep 18, 2014 | 12.56 | 12.57 | 12.44 | 12.51 | 3,949,085 | +0.04(+0.29%) |
Sep 17, 2014 | 12.51 | 12.69 | 12.44 | 12.48 | 10,190,290 | -0.06(-0.50%) |
Sep 16, 2014 | 12.37 | 12.59 | 12.32 | 12.54 | 6,516,880 | +0.17(+1.38%) |
Sep 15, 2014 | 12.48 | 12.49 | 12.25 | 12.37 | 4,446,360 | -0.12(-0.94%) |
Sep 12, 2014 | 12.42 | 12.56 | 12.39 | 12.48 | 4,322,755 | -0.03(-0.22%) |
Sep 11, 2014 | 12.41 | 12.57 | 12.41 | 12.51 | 2,503,180 | +0.00(+0.00%) |
Sep 10, 2014 | 12.48 | 12.54 | 12.41 | 12.51 | 3,229,626 | +0.00(+0.00%) |
Sep 09, 2014 | 12.60 | 12.61 | 12.48 | 12.51 | 4,469,993 | -0.06(-0.50%) |
Sep 08, 2014 | 12.67 | 12.73 | 12.55 | 12.57 | 4,139,486 | -0.10(-0.78%) |
Sep 05, 2014 | 12.66 | 12.78 | 12.65 | 12.67 | 5,769,476 | +0.00(+0.00%) |
Sep 04, 2014 | 12.58 | 12.69 | 12.51 | 12.67 | 6,015,732 | +0.09(+0.71%) |
Sep 03, 2014 | 12.66 | 12.70 | 12.57 | 12.58 | 5,721,868 | +0.16(+1.30%) |
Sep 02, 2014 | 12.50 | 12.50 | 12.38 | 12.42 | 5,033,820 | -0.05(-0.43%) |
Aug 29, 2014 | 12.47 | 12.48 | 12.48 | 12.48 | 7,193,279 | -0.01(-0.07%) |
Aug 28, 2014 | 12.24 | 12.49 | 12.24 | 12.48 | 6,046,737 | +0.14(+1.16%) |
Aug 27, 2014 | 12.06 | 12.38 | 12.06 | 12.34 | 7,990,431 | +0.24(+2.00%) |
Aug 26, 2014 | 12.14 | 12.17 | 12.05 | 12.10 | 5,023,256 | -0.03(-0.22%) |
Aug 25, 2014 | 12.48 | 12.49 | 12.11 | 12.13 | 6,327,462 | -0.31(-2.52%) |
Aug 22, 2014 | 12.20 | 12.49 | 12.14 | 12.44 | 14,302,351 | +0.21(+1.69%) |
Aug 21, 2014 | 12.15 | 12.25 | 12.08 | 12.23 | 8,829,293 | +0.09(+0.74%) |
Aug 20, 2014 | 12.13 | 12.31 | 12.11 | 12.14 | 4,814,016 | +0.04(+0.37%) |
Aug 19, 2014 | 12.11 | 12.15 | 12.02 | 12.10 | 3,357,751 | +0.05(+0.45%) |
Aug 18, 2014 | 11.96 | 12.05 | 11.93 | 12.05 | 4,631,077 | +0.09(+0.75%) |
Aug 15, 2014 | 11.97 | 12.05 | 11.81 | 11.96 | 3,179,520 | +0.00(+0.00%) |
Aug 14, 2014 | 11.92 | 12.12 | 11.89 | 11.96 | 4,984,871 | +0.06(+0.53%) |
Aug 13, 2014 | 11.76 | 11.91 | 11.76 | 11.89 | 4,578,428 | +0.16(+1.38%) |
Aug 12, 2014 | 11.80 | 11.89 | 11.66 | 11.73 | 3,438,702 | -0.04(-0.31%) |
Aug 11, 2014 | 11.65 | 11.82 | 11.60 | 11.77 | 7,098,890 | +0.18(+1.55%) |
Aug 08, 2014 | 11.53 | 11.60 | 11.42 | 11.59 | 7,358,324 | +0.11(+0.94%) |
Aug 07, 2014 | 11.82 | 11.84 | 11.48 | 11.48 | 4,876,428 | -0.26(-2.22%) |
Aug 06, 2014 | 11.67 | 11.88 | 11.62 | 11.74 | 4,737,390 | +0.04(+0.31%) |
Aug 05, 2014 | 11.84 | 11.97 | 11.67 | 11.70 | 8,055,121 | -0.23(-1.95%) |
Aug 04, 2014 | 12.05 | 12.07 | 11.90 | 11.94 | 2,954,160 | -0.07(-0.60%) |