Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.64 | 12.12 | 11.62 | 12.12 | 5,072,619 | +0.67(+5.83%) |
Oct 30, 2014 | 11.64 | 11.64 | 11.31 | 11.45 | 4,282,653 | -0.25(-2.16%) |
Oct 29, 2014 | 11.74 | 11.81 | 11.61 | 11.70 | 3,884,049 | -0.08(-0.69%) |
Oct 28, 2014 | 11.77 | 11.87 | 11.75 | 11.78 | 4,127,776 | +0.04(+0.31%) |
Oct 27, 2014 | 11.76 | 11.76 | 11.75 | 11.75 | 2,907,111 | +0.00(+0.00%) |
Oct 24, 2014 | 11.66 | 11.81 | 11.60 | 11.75 | 3,341,055 | +0.13(+1.09%) |
Oct 23, 2014 | 11.55 | 11.67 | 11.49 | 11.62 | 3,595,473 | +0.19(+1.66%) |
Oct 22, 2014 | 11.27 | 11.58 | 11.27 | 11.43 | 5,838,595 | -0.06(-0.55%) |
Oct 21, 2014 | 11.34 | 11.55 | 11.32 | 11.49 | 4,316,240 | +0.25(+2.25%) |
Oct 20, 2014 | 10.96 | 11.28 | 10.92 | 11.24 | 4,864,108 | +0.29(+2.63%) |
Oct 17, 2014 | 11.03 | 11.19 | 10.94 | 10.95 | 5,794,061 | +0.00(+0.00%) |
Oct 16, 2014 | 10.62 | 10.96 | 10.57 | 10.95 | 7,435,129 | +0.22(+2.02%) |
Oct 15, 2014 | 10.57 | 10.81 | 10.50 | 10.74 | 8,070,835 | +0.01(+0.08%) |
Oct 14, 2014 | 10.73 | 10.98 | 10.56 | 10.73 | 8,953,122 | +0.21(+1.97%) |
Oct 13, 2014 | 10.98 | 11.05 | 10.50 | 10.52 | 15,093,054 | -0.47(-4.27%) |
Oct 10, 2014 | 11.60 | 11.68 | 10.89 | 10.99 | 19,488,368 | -0.85(-7.16%) |
Oct 09, 2014 | 12.04 | 12.04 | 11.76 | 11.84 | 4,812,010 | -0.20(-1.65%) |
Oct 08, 2014 | 11.82 | 12.07 | 11.72 | 12.04 | 6,736,309 | +0.28(+2.38%) |
Oct 07, 2014 | 11.81 | 11.94 | 11.75 | 11.76 | 7,328,049 | -0.10(-0.84%) |
Oct 06, 2014 | 11.87 | 12.00 | 11.78 | 11.86 | 6,298,259 | -0.03(-0.23%) |
Oct 03, 2014 | 11.91 | 12.01 | 11.76 | 11.88 | 5,009,880 | +0.04(+0.30%) |
Oct 02, 2014 | 12.04 | 12.07 | 11.73 | 11.85 | 5,712,784 | -0.21(-1.72%) |
Oct 01, 2014 | 12.11 | 12.11 | 11.88 | 12.05 | 7,483,838 | -0.10(-0.82%) |
Sep 30, 2014 | 12.25 | 12.25 | 12.10 | 12.15 | 4,058,740 | -0.09(-0.74%) |
Sep 29, 2014 | 12.20 | 12.31 | 12.16 | 12.24 | 2,515,750 | -0.05(-0.37%) |
Sep 26, 2014 | 12.42 | 12.47 | 12.27 | 12.29 | 3,056,506 | -0.08(-0.66%) |
Sep 25, 2014 | 12.39 | 12.47 | 12.23 | 12.37 | 11,250,111 | -0.08(-0.65%) |
Sep 24, 2014 | 12.38 | 12.55 | 12.22 | 12.45 | 18,953,882 | +0.38(+3.14%) |
Sep 23, 2014 | 12.21 | 12.29 | 12.07 | 12.07 | 5,360,417 | -0.16(-1.33%) |
Sep 22, 2014 | 12.50 | 12.50 | 12.22 | 12.23 | 5,069,813 | -0.34(-2.72%) |
Sep 19, 2014 | 12.55 | 12.60 | 12.41 | 12.58 | 6,000,563 | +0.05(+0.43%) |
Sep 18, 2014 | 12.57 | 12.58 | 12.45 | 12.52 | 3,945,768 | +0.04(+0.29%) |
Sep 17, 2014 | 12.52 | 12.70 | 12.45 | 12.49 | 10,181,731 | -0.06(-0.50%) |
Sep 16, 2014 | 12.38 | 12.60 | 12.33 | 12.55 | 6,511,406 | +0.17(+1.38%) |
Sep 15, 2014 | 12.49 | 12.50 | 12.26 | 12.38 | 4,442,625 | -0.12(-0.94%) |
Sep 12, 2014 | 12.43 | 12.57 | 12.40 | 12.50 | 4,319,124 | -0.03(-0.22%) |
Sep 11, 2014 | 12.42 | 12.58 | 12.42 | 12.52 | 2,501,077 | +0.00(+0.00%) |
Sep 10, 2014 | 12.49 | 12.55 | 12.42 | 12.52 | 3,226,914 | +0.00(+0.00%) |
Sep 09, 2014 | 12.61 | 12.62 | 12.49 | 12.52 | 4,466,239 | -0.06(-0.50%) |
Sep 08, 2014 | 12.68 | 12.74 | 12.56 | 12.59 | 4,136,009 | -0.10(-0.78%) |
Sep 05, 2014 | 12.68 | 12.79 | 12.66 | 12.68 | 5,764,630 | +0.00(+0.00%) |
Sep 04, 2014 | 12.59 | 12.70 | 12.52 | 12.68 | 6,010,679 | +0.09(+0.71%) |
Sep 03, 2014 | 12.68 | 12.71 | 12.59 | 12.59 | 5,717,062 | +0.16(+1.30%) |
Sep 02, 2014 | 12.51 | 12.51 | 12.39 | 12.43 | 5,029,592 | -0.05(-0.43%) |
Aug 29, 2014 | 12.48 | 12.49 | 12.49 | 12.49 | 7,187,237 | -0.01(-0.07%) |
Aug 28, 2014 | 12.25 | 12.50 | 12.25 | 12.50 | 6,041,658 | +0.14(+1.16%) |
Aug 27, 2014 | 12.07 | 12.39 | 12.07 | 12.35 | 7,983,719 | +0.24(+2.00%) |
Aug 26, 2014 | 12.15 | 12.18 | 12.06 | 12.11 | 5,019,037 | -0.03(-0.22%) |
Aug 25, 2014 | 12.49 | 12.50 | 12.12 | 12.14 | 6,322,147 | -0.31(-2.52%) |
Aug 22, 2014 | 12.21 | 12.50 | 12.15 | 12.45 | 14,290,338 | +0.21(+1.69%) |
Aug 21, 2014 | 12.16 | 12.26 | 12.09 | 12.24 | 8,821,877 | +0.09(+0.74%) |
Aug 20, 2014 | 12.14 | 12.32 | 12.12 | 12.15 | 4,809,972 | +0.04(+0.37%) |
Aug 19, 2014 | 12.12 | 12.16 | 12.03 | 12.11 | 3,354,931 | +0.05(+0.45%) |
Aug 18, 2014 | 11.97 | 12.06 | 11.94 | 12.06 | 4,627,187 | +0.09(+0.75%) |
Aug 15, 2014 | 11.98 | 12.06 | 11.82 | 11.97 | 3,176,849 | +0.00(+0.00%) |
Aug 14, 2014 | 11.93 | 12.13 | 11.90 | 11.97 | 4,980,684 | +0.06(+0.53%) |
Aug 13, 2014 | 11.77 | 11.92 | 11.77 | 11.90 | 4,574,582 | +0.16(+1.38%) |
Aug 12, 2014 | 11.81 | 11.90 | 11.67 | 11.74 | 3,435,814 | -0.04(-0.30%) |
Aug 11, 2014 | 11.66 | 11.83 | 11.61 | 11.78 | 7,092,927 | +0.18(+1.55%) |
Aug 08, 2014 | 11.53 | 11.61 | 11.43 | 11.60 | 7,352,143 | +0.11(+0.94%) |
Aug 07, 2014 | 11.83 | 11.85 | 11.49 | 11.49 | 4,872,332 | -0.26(-2.22%) |
Aug 06, 2014 | 11.68 | 11.88 | 11.63 | 11.75 | 4,733,411 | +0.04(+0.31%) |
Aug 05, 2014 | 11.85 | 11.98 | 11.68 | 11.71 | 8,048,355 | -0.23(-1.95%) |
Aug 04, 2014 | 12.06 | 12.08 | 11.91 | 11.95 | 2,951,678 | -0.07(-0.60%) |