Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.99 | 12.10 | 11.59 | 11.78 | 1,986,998 | +0.09(+0.78%) |
Oct 30, 2014 | 11.70 | 11.95 | 11.32 | 11.68 | 2,204,456 | -0.61(-4.93%) |
Oct 29, 2014 | 12.47 | 12.47 | 12.22 | 12.29 | 1,073,399 | -0.19(-1.54%) |
Oct 28, 2014 | 12.14 | 12.51 | 12.09 | 12.48 | 1,147,440 | +0.46(+3.81%) |
Oct 27, 2014 | 11.79 | 12.06 | 11.84 | 12.02 | 779,802 | +0.18(+1.55%) |
Oct 24, 2014 | 12.07 | 12.10 | 11.57 | 11.84 | 1,009,036 | -0.19(-1.60%) |
Oct 23, 2014 | 11.67 | 12.34 | 11.67 | 12.03 | 1,499,585 | +0.46(+3.96%) |
Oct 22, 2014 | 11.86 | 11.87 | 11.53 | 11.57 | 801,861 | -0.26(-2.17%) |
Oct 21, 2014 | 11.47 | 11.91 | 11.47 | 11.83 | 701,165 | +0.39(+3.45%) |
Oct 20, 2014 | 11.16 | 11.50 | 11.16 | 11.44 | 1,236,390 | +0.20(+1.80%) |
Oct 17, 2014 | 11.62 | 11.65 | 11.20 | 11.24 | 681,133 | -0.22(-1.92%) |
Oct 16, 2014 | 11.02 | 11.52 | 10.96 | 11.46 | 969,073 | +0.25(+2.21%) |
Oct 15, 2014 | 10.92 | 11.29 | 10.84 | 11.21 | 1,037,152 | +0.12(+1.08%) |
Oct 14, 2014 | 10.98 | 11.24 | 10.94 | 11.09 | 738,138 | +0.22(+2.03%) |
Oct 13, 2014 | 10.89 | 11.04 | 10.80 | 10.87 | 1,102,937 | -0.01(-0.08%) |
Oct 10, 2014 | 10.98 | 11.19 | 10.88 | 10.88 | 920,722 | -0.16(-1.41%) |
Oct 09, 2014 | 11.45 | 11.48 | 11.02 | 11.03 | 1,136,163 | -0.45(-3.91%) |
Oct 08, 2014 | 11.29 | 11.49 | 11.15 | 11.48 | 1,229,468 | +0.16(+1.38%) |
Oct 07, 2014 | 11.43 | 11.46 | 11.21 | 11.33 | 1,469,357 | -0.16(-1.36%) |
Oct 06, 2014 | 11.77 | 11.83 | 11.48 | 11.48 | 1,189,386 | -0.25(-2.11%) |
Oct 03, 2014 | 12.03 | 12.31 | 11.72 | 11.73 | 2,235,932 | -0.23(-1.91%) |
Oct 02, 2014 | 11.27 | 12.09 | 11.26 | 11.96 | 3,623,932 | +0.71(+6.34%) |
Oct 01, 2014 | 10.27 | 11.36 | 10.27 | 11.25 | 4,385,644 | +0.99(+9.63%) |
Sep 30, 2014 | 10.52 | 10.53 | 10.26 | 10.26 | 798,816 | -0.26(-2.43%) |
Sep 29, 2014 | 10.40 | 10.53 | 10.40 | 10.51 | 607,527 | -0.02(-0.17%) |
Sep 26, 2014 | 10.48 | 10.54 | 10.39 | 10.53 | 757,154 | +0.05(+0.52%) |
Sep 25, 2014 | 10.54 | 10.59 | 10.34 | 10.48 | 1,238,824 | -0.08(-0.78%) |
Sep 24, 2014 | 10.58 | 10.61 | 10.47 | 10.56 | 587,667 | -0.01(-0.09%) |
Sep 23, 2014 | 10.65 | 10.73 | 10.56 | 10.57 | 719,190 | -0.16(-1.53%) |
Sep 22, 2014 | 10.83 | 10.83 | 10.72 | 10.73 | 652,636 | -0.16(-1.43%) |
Sep 19, 2014 | 10.94 | 11.09 | 10.85 | 10.89 | 1,874,752 | -0.08(-0.75%) |
Sep 18, 2014 | 10.91 | 11.05 | 10.84 | 10.97 | 569,203 | +0.12(+1.10%) |
Sep 17, 2014 | 10.90 | 10.95 | 10.78 | 10.85 | 470,587 | -0.05(-0.50%) |
Sep 16, 2014 | 10.88 | 10.94 | 10.83 | 10.91 | 824,980 | +0.00(+0.00%) |
Sep 15, 2014 | 10.98 | 11.04 | 10.83 | 10.91 | 880,063 | -0.05(-0.42%) |
Sep 12, 2014 | 11.09 | 11.09 | 10.94 | 10.95 | 765,380 | -0.14(-1.24%) |
Sep 11, 2014 | 11.06 | 11.30 | 10.98 | 11.09 | 1,556,874 | -0.06(-0.57%) |
Sep 10, 2014 | 11.21 | 11.23 | 11.07 | 11.15 | 744,452 | -0.04(-0.33%) |
Sep 09, 2014 | 11.27 | 11.32 | 11.14 | 11.19 | 936,875 | -0.11(-0.97%) |
Sep 08, 2014 | 11.32 | 11.39 | 11.23 | 11.30 | 545,220 | -0.01(-0.08%) |
Sep 05, 2014 | 11.26 | 11.38 | 11.22 | 11.31 | 612,281 | +0.02(+0.16%) |
Sep 04, 2014 | 11.32 | 11.39 | 11.21 | 11.29 | 821,337 | +0.02(+0.16%) |
Sep 03, 2014 | 11.32 | 11.36 | 11.24 | 11.27 | 1,058,855 | +0.00(+0.00%) |
Sep 02, 2014 | 11.31 | 11.36 | 11.15 | 11.27 | 886,518 | -0.05(-0.40%) |
Aug 29, 2014 | 11.30 | 11.32 | 11.32 | 11.32 | 374,058 | +0.03(+0.24%) |
Aug 28, 2014 | 11.27 | 11.35 | 11.20 | 11.29 | 513,116 | -0.05(-0.40%) |
Aug 27, 2014 | 11.34 | 11.37 | 11.29 | 11.34 | 641,100 | +0.01(+0.08%) |
Aug 26, 2014 | 11.28 | 11.35 | 11.22 | 11.33 | 581,886 | +0.06(+0.57%) |
Aug 25, 2014 | 11.37 | 11.38 | 11.19 | 11.26 | 383,808 | -0.05(-0.49%) |
Aug 22, 2014 | 11.35 | 11.39 | 11.26 | 11.32 | 608,394 | -0.03(-0.24%) |
Aug 21, 2014 | 11.22 | 11.38 | 11.21 | 11.35 | 726,300 | +0.11(+0.98%) |
Aug 20, 2014 | 11.20 | 11.27 | 11.15 | 11.24 | 466,153 | +0.00(+0.00%) |
Aug 19, 2014 | 11.32 | 11.37 | 11.22 | 11.24 | 450,694 | -0.08(-0.73%) |
Aug 18, 2014 | 11.36 | 11.40 | 11.28 | 11.32 | 599,632 | +0.10(+0.90%) |
Aug 15, 2014 | 11.35 | 11.35 | 11.03 | 11.22 | 753,101 | +0.00(+0.00%) |
Aug 14, 2014 | 11.20 | 11.20 | 11.12 | 11.22 | 563,102 | +0.01(+0.08%) |
Aug 13, 2014 | 11.22 | 11.27 | 11.18 | 11.21 | 648,592 | +0.00(+0.00%) |
Aug 12, 2014 | 11.33 | 11.43 | 11.14 | 11.21 | 770,473 | -0.20(-1.76%) |
Aug 11, 2014 | 11.50 | 11.59 | 11.39 | 11.41 | 682,678 | -0.02(-0.16%) |
Aug 08, 2014 | 11.39 | 11.45 | 11.29 | 11.43 | 953,267 | -0.02(-0.16%) |
Aug 07, 2014 | 11.79 | 11.85 | 11.43 | 11.45 | 1,355,618 | -0.34(-2.87%) |
Aug 06, 2014 | 11.60 | 11.82 | 11.44 | 11.79 | 1,456,646 | +0.08(+0.70%) |
Aug 05, 2014 | 11.49 | 11.75 | 11.40 | 11.70 | 1,332,990 | +0.12(+1.03%) |
Aug 04, 2014 | 11.60 | 11.69 | 11.40 | 11.58 | 865,780 | +0.02(+0.16%) |