Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 10.72 | 10.76 | 10.60 | 10.76 | 1,846,672 | +0.15(+1.39%) |
Oct 30, 2014 | 10.57 | 10.64 | 10.53 | 10.61 | 1,111,477 | -0.01(-0.12%) |
Oct 29, 2014 | 10.65 | 10.71 | 10.52 | 10.62 | 774,153 | +0.00(+0.00%) |
Oct 28, 2014 | 10.46 | 10.64 | 10.45 | 10.62 | 1,151,986 | +0.15(+1.41%) |
Oct 27, 2014 | 10.38 | 10.39 | 10.39 | 10.48 | 1,208,576 | +0.09(+0.83%) |
Oct 24, 2014 | 10.37 | 10.47 | 10.31 | 10.39 | 1,408,015 | -0.01(-0.12%) |
Oct 23, 2014 | 10.32 | 10.48 | 10.27 | 10.40 | 3,134,095 | +0.13(+1.26%) |
Oct 22, 2014 | 10.27 | 10.43 | 10.20 | 10.27 | 2,387,473 | +0.03(+0.30%) |
Oct 21, 2014 | 10.16 | 10.25 | 10.08 | 10.24 | 1,140,642 | +0.14(+1.34%) |
Oct 20, 2014 | 9.971 | 10.11 | 9.971 | 10.11 | 1,323,109 | +0.10(+0.98%) |
Oct 17, 2014 | 10.13 | 10.13 | 9.965 | 10.01 | 1,483,818 | -0.06(-0.55%) |
Oct 16, 2014 | 9.983 | 10.13 | 9.971 | 10.06 | 1,197,516 | -0.01(-0.06%) |
Oct 15, 2014 | 10.00 | 10.17 | 9.922 | 10.07 | 1,440,666 | +0.01(+0.06%) |
Oct 14, 2014 | 10.01 | 10.15 | 9.971 | 10.06 | 1,816,467 | +0.11(+1.11%) |
Oct 13, 2014 | 9.928 | 10.06 | 9.878 | 9.952 | 1,238,429 | +0.05(+0.50%) |
Oct 10, 2014 | 9.743 | 9.995 | 9.734 | 9.903 | 999,742 | +0.12(+1.19%) |
Oct 09, 2014 | 9.934 | 10.04 | 9.786 | 9.786 | 1,982,843 | -0.14(-1.43%) |
Oct 08, 2014 | 9.768 | 9.983 | 9.755 | 9.928 | 2,060,854 | +0.17(+1.70%) |
Oct 07, 2014 | 9.909 | 9.934 | 9.762 | 9.762 | 838,149 | -0.17(-1.73%) |
Oct 06, 2014 | 9.897 | 10.00 | 9.872 | 9.934 | 554,153 | +0.04(+0.37%) |
Oct 03, 2014 | 9.989 | 9.989 | 9.835 | 9.897 | 916,884 | +0.01(+0.06%) |
Oct 02, 2014 | 9.983 | 10.06 | 9.823 | 9.891 | 1,623,212 | -0.07(-0.74%) |
Oct 01, 2014 | 10.02 | 10.08 | 9.928 | 9.965 | 1,460,633 | -0.04(-0.37%) |
Sep 30, 2014 | 10.12 | 10.15 | 9.995 | 10.00 | 1,549,614 | -0.10(-0.98%) |
Sep 29, 2014 | 10.04 | 10.11 | 9.958 | 10.10 | 533,141 | -0.02(-0.18%) |
Sep 26, 2014 | 10.01 | 10.14 | 9.952 | 10.12 | 848,778 | +0.11(+1.11%) |
Sep 25, 2014 | 10.04 | 10.09 | 9.952 | 10.01 | 780,908 | -0.06(-0.61%) |
Sep 24, 2014 | 10.11 | 10.18 | 10.06 | 10.07 | 1,311,874 | -0.05(-0.49%) |
Sep 23, 2014 | 10.23 | 10.23 | 10.09 | 10.12 | 1,720,970 | -0.10(-0.96%) |
Sep 22, 2014 | 10.31 | 10.35 | 10.22 | 10.22 | 895,753 | -0.12(-1.19%) |
Sep 19, 2014 | 10.24 | 10.35 | 10.23 | 10.34 | 1,383,597 | +0.08(+0.78%) |
Sep 18, 2014 | 10.26 | 10.28 | 10.14 | 10.26 | 774,345 | +0.01(+0.06%) |
Sep 17, 2014 | 10.25 | 10.31 | 10.18 | 10.25 | 896,569 | +0.02(+0.24%) |
Sep 16, 2014 | 10.09 | 10.24 | 10.03 | 10.23 | 1,312,153 | +0.16(+1.63%) |
Sep 15, 2014 | 10.14 | 10.25 | 10.04 | 10.07 | 643,521 | -0.10(-1.02%) |
Sep 12, 2014 | 10.45 | 10.48 | 10.11 | 10.17 | 1,289,084 | -0.21(-2.05%) |
Sep 11, 2014 | 10.28 | 10.41 | 10.28 | 10.38 | 664,307 | +0.04(+0.35%) |
Sep 10, 2014 | 10.41 | 10.48 | 10.31 | 10.34 | 583,587 | -0.12(-1.16%) |
Sep 09, 2014 | 10.53 | 10.56 | 10.41 | 10.47 | 664,649 | -0.09(-0.81%) |
Sep 08, 2014 | 10.52 | 10.56 | 10.45 | 10.55 | 715,305 | +0.05(+0.46%) |
Sep 05, 2014 | 10.30 | 10.51 | 10.30 | 10.50 | 762,529 | +0.15(+1.47%) |
Sep 04, 2014 | 10.43 | 10.45 | 10.34 | 10.35 | 555,009 | -0.05(-0.47%) |
Sep 03, 2014 | 10.44 | 10.45 | 10.38 | 10.40 | 688,718 | +0.02(+0.18%) |
Sep 02, 2014 | 10.33 | 10.36 | 10.27 | 10.38 | 728,494 | +0.07(+0.65%) |
Aug 29, 2014 | 10.34 | 10.31 | 10.31 | 10.31 | 2,376,014 | +0.01(+0.06%) |
Aug 28, 2014 | 10.26 | 10.32 | 10.23 | 10.31 | 497,141 | +0.01(+0.06%) |
Aug 27, 2014 | 10.30 | 10.31 | 10.25 | 10.30 | 519,465 | +0.04(+0.42%) |
Aug 26, 2014 | 10.19 | 10.28 | 10.16 | 10.26 | 429,838 | +0.08(+0.78%) |
Aug 25, 2014 | 10.25 | 10.25 | 10.11 | 10.18 | 413,706 | -0.02(-0.24%) |
Aug 22, 2014 | 10.31 | 10.33 | 10.19 | 10.20 | 487,630 | -0.11(-1.06%) |
Aug 21, 2014 | 10.31 | 10.31 | 10.27 | 10.31 | 598,007 | +0.04(+0.36%) |
Aug 20, 2014 | 10.18 | 10.30 | 10.12 | 10.28 | 596,782 | +0.04(+0.42%) |
Aug 19, 2014 | 10.19 | 10.26 | 10.19 | 10.24 | 725,876 | +0.05(+0.48%) |
Aug 18, 2014 | 10.18 | 10.24 | 10.16 | 10.19 | 689,003 | +0.06(+0.60%) |
Aug 15, 2014 | 10.24 | 10.27 | 10.11 | 10.13 | 939,390 | -0.04(-0.36%) |
Aug 14, 2014 | 10.17 | 10.23 | 10.14 | 10.16 | 842,501 | +0.02(+0.24%) |
Aug 13, 2014 | 10.15 | 10.17 | 10.12 | 10.14 | 811,677 | +0.02(+0.24%) |
Aug 12, 2014 | 10.10 | 10.19 | 10.09 | 10.11 | 818,911 | +0.02(+0.24%) |
Aug 11, 2014 | 10.05 | 10.12 | 10.01 | 10.09 | 774,973 | +0.09(+0.85%) |
Aug 08, 2014 | 9.919 | 10.08 | 9.919 | 10.00 | 1,853,934 | +0.03(+0.31%) |
Aug 07, 2014 | 9.998 | 10.03 | 9.937 | 9.974 | 526,730 | +0.01(+0.06%) |
Aug 06, 2014 | 9.962 | 9.998 | 9.931 | 9.968 | 446,208 | -0.01(-0.06%) |
Aug 05, 2014 | 10.05 | 10.10 | 9.937 | 9.974 | 832,963 | -0.11(-1.09%) |
Aug 04, 2014 | 10.14 | 10.15 | 10.04 | 10.08 | 1,063,854 | -0.05(-0.48%) |