Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 12.23 | 12.34 | 12.21 | 12.30 | 4,823,015 | +0.14(+1.15%) |
Oct 30, 2014 | 12.06 | 12.21 | 12.03 | 12.16 | 3,175,192 | +0.10(+0.80%) |
Oct 29, 2014 | 11.95 | 12.10 | 11.88 | 12.07 | 3,327,883 | +0.17(+1.46%) |
Oct 28, 2014 | 11.73 | 11.92 | 11.65 | 11.89 | 2,886,326 | +0.24(+2.03%) |
Oct 27, 2014 | 11.54 | 11.63 | 11.63 | 11.66 | 3,962,533 | +0.03(+0.27%) |
Oct 24, 2014 | 11.50 | 11.67 | 11.36 | 11.63 | 4,551,960 | -0.12(-1.02%) |
Oct 23, 2014 | 11.75 | 11.84 | 11.66 | 11.75 | 4,018,385 | +0.11(+0.90%) |
Oct 22, 2014 | 11.71 | 11.77 | 11.64 | 11.64 | 2,817,999 | -0.07(-0.63%) |
Oct 21, 2014 | 11.62 | 11.72 | 11.57 | 11.71 | 3,770,445 | +0.13(+1.10%) |
Oct 20, 2014 | 11.44 | 11.60 | 11.38 | 11.59 | 2,317,045 | +0.16(+1.44%) |
Oct 17, 2014 | 11.40 | 11.53 | 11.30 | 11.42 | 4,146,566 | +0.12(+1.08%) |
Oct 16, 2014 | 11.22 | 11.44 | 11.12 | 11.30 | 3,301,889 | -0.02(-0.18%) |
Oct 15, 2014 | 11.15 | 11.38 | 10.93 | 11.32 | 5,581,190 | +0.01(+0.05%) |
Oct 14, 2014 | 11.42 | 11.54 | 11.30 | 11.31 | 4,672,219 | -0.06(-0.50%) |
Oct 13, 2014 | 11.73 | 11.82 | 11.35 | 11.37 | 5,370,527 | -0.39(-3.34%) |
Oct 10, 2014 | 11.83 | 12.02 | 11.75 | 11.76 | 4,735,546 | -0.05(-0.39%) |
Oct 09, 2014 | 11.95 | 11.99 | 11.80 | 11.81 | 3,429,876 | -0.18(-1.49%) |
Oct 08, 2014 | 11.74 | 11.99 | 11.73 | 11.99 | 3,658,565 | +0.26(+2.26%) |
Oct 07, 2014 | 11.90 | 11.92 | 11.72 | 11.72 | 4,972,618 | -0.28(-2.30%) |
Oct 06, 2014 | 12.17 | 12.18 | 11.99 | 12.00 | 3,210,869 | -0.16(-1.29%) |
Oct 03, 2014 | 12.03 | 12.19 | 12.03 | 12.16 | 3,104,306 | +0.18(+1.54%) |
Oct 02, 2014 | 12.05 | 12.09 | 11.84 | 11.97 | 3,951,345 | +0.04(+0.33%) |
Oct 01, 2014 | 12.07 | 12.07 | 11.90 | 11.93 | 2,697,568 | -0.13(-1.11%) |
Sep 30, 2014 | 12.07 | 12.14 | 12.05 | 12.06 | 2,454,441 | +0.02(+0.17%) |
Sep 29, 2014 | 11.95 | 12.07 | 11.93 | 12.04 | 3,912,542 | -0.01(-0.09%) |
Sep 26, 2014 | 11.90 | 12.07 | 11.90 | 12.06 | 2,274,565 | +0.11(+0.93%) |
Sep 25, 2014 | 12.17 | 12.21 | 11.93 | 11.95 | 3,860,734 | -0.22(-1.85%) |
Sep 24, 2014 | 12.10 | 12.19 | 12.07 | 12.17 | 3,273,750 | +0.06(+0.52%) |
Sep 23, 2014 | 12.30 | 12.35 | 12.10 | 12.11 | 2,607,800 | -0.19(-1.57%) |
Sep 22, 2014 | 12.45 | 12.48 | 12.27 | 12.30 | 2,504,636 | -0.18(-1.48%) |
Sep 19, 2014 | 12.47 | 12.55 | 12.44 | 12.49 | 6,020,884 | +0.05(+0.42%) |
Sep 18, 2014 | 12.52 | 12.61 | 12.38 | 12.43 | 5,097,585 | -0.04(-0.33%) |
Sep 17, 2014 | 12.53 | 12.53 | 12.45 | 12.47 | 5,305,572 | -0.03(-0.25%) |
Sep 16, 2014 | 12.39 | 12.53 | 12.39 | 12.51 | 3,547,410 | +0.09(+0.71%) |
Sep 15, 2014 | 12.45 | 12.50 | 12.36 | 12.42 | 2,611,277 | -0.06(-0.44%) |
Sep 12, 2014 | 12.33 | 12.49 | 12.33 | 12.47 | 3,224,519 | +0.15(+1.22%) |
Sep 11, 2014 | 12.24 | 12.34 | 12.18 | 12.32 | 2,540,651 | -0.01(-0.06%) |
Sep 10, 2014 | 12.21 | 12.34 | 12.16 | 12.33 | 2,190,127 | +0.16(+1.28%) |
Sep 09, 2014 | 12.23 | 12.27 | 12.15 | 12.17 | 2,743,561 | -0.09(-0.76%) |
Sep 08, 2014 | 12.19 | 12.29 | 12.19 | 12.27 | 2,398,302 | +0.05(+0.37%) |
Sep 05, 2014 | 12.22 | 12.25 | 12.14 | 12.22 | 2,330,949 | +0.00(+0.00%) |
Sep 04, 2014 | 12.33 | 12.37 | 12.16 | 12.22 | 2,098,744 | -0.07(-0.60%) |
Sep 03, 2014 | 12.39 | 12.43 | 12.24 | 12.29 | 2,971,235 | -0.04(-0.32%) |
Sep 02, 2014 | 12.41 | 12.41 | 12.26 | 12.33 | 3,144,841 | +0.01(+0.12%) |
Aug 29, 2014 | 12.44 | 12.32 | 12.32 | 12.32 | 2,903,480 | -0.09(-0.75%) |
Aug 28, 2014 | 12.32 | 12.45 | 12.27 | 12.41 | 2,839,335 | +0.02(+0.19%) |
Aug 27, 2014 | 12.37 | 12.41 | 12.28 | 12.39 | 3,029,100 | +0.03(+0.22%) |
Aug 26, 2014 | 12.33 | 12.41 | 12.28 | 12.36 | 2,599,301 | +0.05(+0.37%) |
Aug 25, 2014 | 12.18 | 12.35 | 12.12 | 12.32 | 3,050,958 | +0.20(+1.61%) |
Aug 22, 2014 | 12.09 | 12.16 | 12.07 | 12.12 | 2,164,241 | +0.01(+0.05%) |
Aug 21, 2014 | 12.09 | 12.16 | 12.05 | 12.12 | 2,037,104 | +0.01(+0.05%) |
Aug 20, 2014 | 12.03 | 12.15 | 11.99 | 12.11 | 2,933,150 | +0.07(+0.57%) |
Aug 19, 2014 | 11.99 | 12.05 | 11.99 | 12.04 | 2,120,613 | +0.04(+0.33%) |
Aug 18, 2014 | 11.99 | 12.10 | 11.96 | 12.00 | 1,608,543 | +0.07(+0.55%) |
Aug 15, 2014 | 11.99 | 12.02 | 11.83 | 11.94 | 2,422,104 | -0.03(-0.26%) |
Aug 14, 2014 | 11.93 | 11.99 | 11.93 | 11.97 | 2,409,680 | +0.05(+0.45%) |
Aug 13, 2014 | 11.59 | 11.94 | 11.59 | 11.91 | 3,028,786 | +0.13(+1.11%) |
Aug 12, 2014 | 11.85 | 11.94 | 11.72 | 11.78 | 2,829,900 | -0.11(-0.93%) |
Aug 11, 2014 | 11.85 | 11.93 | 11.84 | 11.90 | 2,654,795 | +0.10(+0.82%) |
Aug 08, 2014 | 11.81 | 11.81 | 11.67 | 11.80 | 3,606,631 | +0.04(+0.36%) |
Aug 07, 2014 | 11.87 | 11.95 | 11.63 | 11.76 | 4,289,618 | -0.07(-0.58%) |
Aug 06, 2014 | 11.81 | 11.95 | 11.79 | 11.82 | 5,238,290 | +0.01(+0.10%) |
Aug 05, 2014 | 11.91 | 11.99 | 11.81 | 11.81 | 4,959,656 | -0.17(-1.40%) |
Aug 04, 2014 | 11.90 | 12.01 | 11.81 | 11.98 | 4,091,000 | +0.09(+0.71%) |