Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.22 | 11.23 | 11.09 | 11.21 | 4,025,605 | +0.09(+0.78%) |
Oct 30, 2014 | 11.03 | 11.14 | 10.99 | 11.12 | 3,289,654 | +0.05(+0.50%) |
Oct 29, 2014 | 11.08 | 11.10 | 10.89 | 11.06 | 3,744,167 | -0.05(-0.47%) |
Oct 28, 2014 | 11.02 | 11.12 | 10.96 | 11.12 | 2,438,121 | +0.09(+0.81%) |
Oct 27, 2014 | 10.94 | 11.04 | 10.97 | 11.03 | 1,865,784 | +0.06(+0.52%) |
Oct 24, 2014 | 10.97 | 11.02 | 10.87 | 10.97 | 1,784,440 | +0.01(+0.10%) |
Oct 23, 2014 | 10.91 | 10.99 | 10.84 | 10.96 | 1,996,134 | +0.14(+1.28%) |
Oct 22, 2014 | 10.77 | 10.89 | 10.75 | 10.82 | 1,953,001 | +0.03(+0.32%) |
Oct 21, 2014 | 10.73 | 10.79 | 10.68 | 10.79 | 4,233,803 | +0.11(+1.05%) |
Oct 20, 2014 | 10.56 | 10.67 | 10.56 | 10.67 | 3,781,114 | +0.12(+1.14%) |
Oct 17, 2014 | 10.69 | 10.70 | 10.47 | 10.55 | 3,861,035 | -0.03(-0.25%) |
Oct 16, 2014 | 10.53 | 10.61 | 10.48 | 10.58 | 6,335,653 | -0.07(-0.61%) |
Oct 15, 2014 | 10.65 | 10.86 | 10.59 | 10.65 | 5,713,371 | -0.09(-0.83%) |
Oct 14, 2014 | 10.44 | 10.77 | 10.39 | 10.73 | 4,553,114 | +0.34(+3.29%) |
Oct 13, 2014 | 10.32 | 10.47 | 10.28 | 10.39 | 3,626,657 | +0.10(+1.02%) |
Oct 10, 2014 | 10.31 | 10.46 | 10.29 | 10.29 | 2,465,611 | -0.02(-0.20%) |
Oct 09, 2014 | 10.30 | 10.43 | 10.27 | 10.31 | 3,213,047 | -0.03(-0.28%) |
Oct 08, 2014 | 10.15 | 10.36 | 10.14 | 10.34 | 3,853,142 | +0.20(+1.93%) |
Oct 07, 2014 | 10.24 | 10.28 | 10.14 | 10.14 | 1,965,798 | -0.13(-1.27%) |
Oct 06, 2014 | 10.27 | 10.34 | 10.24 | 10.27 | 2,217,398 | +0.01(+0.13%) |
Oct 03, 2014 | 10.26 | 10.28 | 10.15 | 10.26 | 2,688,680 | +0.08(+0.80%) |
Oct 02, 2014 | 10.17 | 10.26 | 10.10 | 10.18 | 2,485,666 | -0.02(-0.15%) |
Oct 01, 2014 | 10.14 | 10.24 | 10.10 | 10.19 | 4,058,439 | +0.03(+0.26%) |
Sep 30, 2014 | 10.26 | 10.26 | 10.14 | 10.17 | 3,526,707 | -0.08(-0.77%) |
Sep 29, 2014 | 10.16 | 10.25 | 10.11 | 10.25 | 2,261,568 | +0.01(+0.08%) |
Sep 26, 2014 | 10.10 | 10.24 | 10.05 | 10.24 | 5,252,817 | +0.14(+1.42%) |
Sep 25, 2014 | 10.23 | 10.26 | 10.04 | 10.09 | 5,113,697 | -0.16(-1.61%) |
Sep 24, 2014 | 10.30 | 10.42 | 10.24 | 10.26 | 3,938,098 | -0.05(-0.48%) |
Sep 23, 2014 | 10.39 | 10.44 | 10.31 | 10.31 | 3,341,959 | -0.10(-1.00%) |
Sep 22, 2014 | 10.51 | 10.54 | 10.38 | 10.41 | 3,481,477 | -0.11(-1.04%) |
Sep 19, 2014 | 10.62 | 10.67 | 10.52 | 10.52 | 4,096,864 | -0.08(-0.76%) |
Sep 18, 2014 | 10.73 | 10.75 | 10.59 | 10.60 | 2,039,639 | -0.12(-1.07%) |
Sep 17, 2014 | 10.79 | 10.85 | 10.70 | 10.72 | 2,308,723 | -0.06(-0.58%) |
Sep 16, 2014 | 10.62 | 10.82 | 10.61 | 10.78 | 3,970,129 | +0.16(+1.50%) |
Sep 15, 2014 | 10.63 | 10.70 | 10.58 | 10.62 | 2,509,923 | -0.01(-0.12%) |
Sep 12, 2014 | 11.00 | 11.03 | 10.56 | 10.64 | 3,634,205 | -0.40(-3.62%) |
Sep 11, 2014 | 10.97 | 11.06 | 10.97 | 11.04 | 1,162,365 | +0.03(+0.31%) |
Sep 10, 2014 | 11.09 | 11.11 | 10.97 | 11.00 | 3,056,416 | -0.12(-1.08%) |
Sep 09, 2014 | 11.19 | 11.21 | 11.10 | 11.12 | 1,806,990 | -0.06(-0.56%) |
Sep 08, 2014 | 11.23 | 11.25 | 11.14 | 11.18 | 1,828,232 | -0.05(-0.47%) |
Sep 05, 2014 | 11.08 | 11.24 | 11.08 | 11.24 | 1,958,208 | +0.13(+1.15%) |
Sep 04, 2014 | 11.13 | 11.21 | 11.08 | 11.11 | 2,115,665 | -0.04(-0.33%) |
Sep 03, 2014 | 11.17 | 11.21 | 11.14 | 11.14 | 2,478,221 | -0.02(-0.19%) |
Sep 02, 2014 | 11.10 | 11.18 | 11.10 | 11.17 | 2,965,480 | +0.04(+0.40%) |
Aug 29, 2014 | 11.03 | 11.12 | 11.12 | 11.12 | 2,288,691 | +0.12(+1.07%) |
Aug 28, 2014 | 10.99 | 11.02 | 10.96 | 11.00 | 1,303,180 | -0.01(-0.09%) |
Aug 27, 2014 | 11.00 | 11.03 | 10.95 | 11.01 | 1,269,423 | +0.02(+0.14%) |
Aug 26, 2014 | 11.00 | 11.04 | 10.95 | 11.00 | 1,259,514 | +0.02(+0.19%) |
Aug 25, 2014 | 11.07 | 11.10 | 10.94 | 10.98 | 1,421,846 | -0.06(-0.54%) |
Aug 22, 2014 | 11.13 | 11.15 | 11.01 | 11.04 | 1,430,822 | -0.10(-0.87%) |
Aug 21, 2014 | 11.10 | 11.18 | 11.10 | 11.13 | 2,177,439 | +0.03(+0.24%) |
Aug 20, 2014 | 11.05 | 11.15 | 10.98 | 11.11 | 2,449,553 | +0.02(+0.19%) |
Aug 19, 2014 | 11.10 | 11.10 | 11.05 | 11.09 | 2,356,345 | +0.01(+0.09%) |
Aug 18, 2014 | 11.00 | 11.06 | 10.95 | 11.08 | 2,078,986 | +0.14(+1.29%) |
Aug 15, 2014 | 11.04 | 11.05 | 10.88 | 10.94 | 3,650,029 | -0.05(-0.43%) |
Aug 14, 2014 | 11.07 | 11.08 | 10.98 | 10.98 | 2,022,270 | -0.07(-0.65%) |
Aug 13, 2014 | 10.91 | 11.06 | 10.91 | 11.05 | 1,825,171 | +0.14(+1.28%) |
Aug 12, 2014 | 10.92 | 10.98 | 10.87 | 10.91 | 2,091,015 | -0.02(-0.19%) |
Aug 11, 2014 | 10.89 | 10.99 | 10.85 | 10.94 | 2,203,694 | +0.09(+0.86%) |
Aug 08, 2014 | 10.80 | 10.87 | 10.72 | 10.84 | 1,948,426 | +0.06(+0.55%) |
Aug 07, 2014 | 10.76 | 10.83 | 10.73 | 10.78 | 2,875,309 | +0.02(+0.19%) |
Aug 06, 2014 | 10.70 | 10.81 | 10.70 | 10.76 | 2,305,938 | +0.01(+0.07%) |
Aug 05, 2014 | 10.82 | 10.90 | 10.74 | 10.75 | 3,208,123 | -0.12(-1.12%) |
Aug 04, 2014 | 10.85 | 10.90 | 10.71 | 10.88 | 2,372,711 | +0.04(+0.36%) |