Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.20 | 11.21 | 11.07 | 11.19 | 4,031,080 | +0.09(+0.78%) |
Oct 30, 2014 | 11.01 | 11.13 | 10.97 | 11.10 | 3,294,128 | +0.05(+0.50%) |
Oct 29, 2014 | 11.07 | 11.09 | 10.87 | 11.05 | 3,749,259 | -0.05(-0.47%) |
Oct 28, 2014 | 11.01 | 11.10 | 10.95 | 11.10 | 2,441,437 | +0.09(+0.81%) |
Oct 27, 2014 | 10.92 | 11.03 | 10.95 | 11.01 | 1,868,321 | +0.06(+0.52%) |
Oct 24, 2014 | 10.95 | 11.00 | 10.86 | 10.95 | 1,786,867 | +0.01(+0.10%) |
Oct 23, 2014 | 10.89 | 10.97 | 10.83 | 10.94 | 1,998,849 | +0.14(+1.28%) |
Oct 22, 2014 | 10.75 | 10.88 | 10.74 | 10.81 | 1,955,657 | +0.03(+0.31%) |
Oct 21, 2014 | 10.71 | 10.78 | 10.67 | 10.77 | 4,239,560 | +0.11(+1.05%) |
Oct 20, 2014 | 10.55 | 10.66 | 10.55 | 10.66 | 3,786,257 | +0.12(+1.14%) |
Oct 17, 2014 | 10.68 | 10.69 | 10.45 | 10.54 | 3,866,286 | -0.03(-0.25%) |
Oct 16, 2014 | 10.52 | 10.60 | 10.46 | 10.57 | 6,344,269 | -0.07(-0.61%) |
Oct 15, 2014 | 10.64 | 10.84 | 10.58 | 10.63 | 5,721,141 | -0.09(-0.83%) |
Oct 14, 2014 | 10.43 | 10.75 | 10.38 | 10.72 | 4,559,306 | +0.34(+3.30%) |
Oct 13, 2014 | 10.30 | 10.46 | 10.27 | 10.38 | 3,631,589 | +0.10(+1.02%) |
Oct 10, 2014 | 10.29 | 10.45 | 10.27 | 10.27 | 2,468,964 | -0.02(-0.20%) |
Oct 09, 2014 | 10.29 | 10.42 | 10.26 | 10.29 | 3,217,417 | -0.03(-0.28%) |
Oct 08, 2014 | 10.13 | 10.35 | 10.13 | 10.32 | 3,858,382 | +0.20(+1.93%) |
Oct 07, 2014 | 10.23 | 10.27 | 10.13 | 10.13 | 1,968,472 | -0.13(-1.27%) |
Oct 06, 2014 | 10.26 | 10.32 | 10.23 | 10.26 | 2,220,413 | +0.01(+0.13%) |
Oct 03, 2014 | 10.25 | 10.26 | 10.14 | 10.24 | 2,692,336 | +0.08(+0.80%) |
Oct 02, 2014 | 10.15 | 10.25 | 10.08 | 10.16 | 2,489,047 | -0.02(-0.15%) |
Oct 01, 2014 | 10.13 | 10.23 | 10.09 | 10.18 | 4,063,959 | +0.03(+0.26%) |
Sep 30, 2014 | 10.24 | 10.24 | 10.13 | 10.15 | 3,531,503 | -0.08(-0.77%) |
Sep 29, 2014 | 10.15 | 10.24 | 10.10 | 10.23 | 2,264,644 | +0.01(+0.08%) |
Sep 26, 2014 | 10.09 | 10.23 | 10.04 | 10.22 | 5,259,961 | +0.14(+1.42%) |
Sep 25, 2014 | 10.22 | 10.25 | 10.03 | 10.08 | 5,120,652 | -0.16(-1.60%) |
Sep 24, 2014 | 10.28 | 10.40 | 10.23 | 10.24 | 3,943,453 | -0.05(-0.48%) |
Sep 23, 2014 | 10.38 | 10.43 | 10.29 | 10.29 | 3,346,504 | -0.10(-1.00%) |
Sep 22, 2014 | 10.49 | 10.52 | 10.37 | 10.40 | 3,486,211 | -0.11(-1.04%) |
Sep 19, 2014 | 10.61 | 10.65 | 10.51 | 10.51 | 4,102,435 | -0.08(-0.76%) |
Sep 18, 2014 | 10.71 | 10.74 | 10.57 | 10.59 | 2,042,413 | -0.11(-1.07%) |
Sep 17, 2014 | 10.78 | 10.84 | 10.68 | 10.70 | 2,311,863 | -0.06(-0.58%) |
Sep 16, 2014 | 10.61 | 10.81 | 10.59 | 10.77 | 3,975,528 | +0.16(+1.50%) |
Sep 15, 2014 | 10.62 | 10.68 | 10.56 | 10.61 | 2,513,336 | -0.01(-0.12%) |
Sep 12, 2014 | 10.98 | 11.01 | 10.55 | 10.62 | 3,639,148 | -0.40(-3.62%) |
Sep 11, 2014 | 10.95 | 11.05 | 10.95 | 11.02 | 1,163,946 | +0.03(+0.31%) |
Sep 10, 2014 | 11.08 | 11.10 | 10.95 | 10.99 | 3,060,573 | -0.12(-1.08%) |
Sep 09, 2014 | 11.17 | 11.19 | 11.08 | 11.11 | 1,809,448 | -0.06(-0.56%) |
Sep 08, 2014 | 11.22 | 11.24 | 11.13 | 11.17 | 1,830,718 | -0.05(-0.47%) |
Sep 05, 2014 | 11.07 | 11.23 | 11.07 | 11.22 | 1,960,871 | +0.13(+1.15%) |
Sep 04, 2014 | 11.12 | 11.20 | 11.07 | 11.09 | 2,118,542 | -0.04(-0.33%) |
Sep 03, 2014 | 11.15 | 11.19 | 11.12 | 11.13 | 2,481,591 | -0.02(-0.19%) |
Sep 02, 2014 | 11.09 | 11.17 | 11.09 | 11.15 | 2,969,513 | +0.04(+0.40%) |
Aug 29, 2014 | 11.02 | 11.11 | 11.11 | 11.11 | 2,291,803 | +0.12(+1.07%) |
Aug 28, 2014 | 10.97 | 11.01 | 10.95 | 10.99 | 1,304,952 | -0.01(-0.10%) |
Aug 27, 2014 | 10.98 | 11.01 | 10.94 | 11.00 | 1,271,150 | +0.02(+0.14%) |
Aug 26, 2014 | 10.98 | 11.02 | 10.94 | 10.98 | 1,261,227 | +0.02(+0.19%) |
Aug 25, 2014 | 11.05 | 11.09 | 10.92 | 10.96 | 1,423,780 | -0.06(-0.55%) |
Aug 22, 2014 | 11.11 | 11.14 | 11.00 | 11.02 | 1,432,768 | -0.10(-0.87%) |
Aug 21, 2014 | 11.09 | 11.17 | 11.09 | 11.12 | 2,180,400 | +0.03(+0.24%) |
Aug 20, 2014 | 11.04 | 11.13 | 10.97 | 11.09 | 2,452,884 | +0.02(+0.19%) |
Aug 19, 2014 | 11.08 | 11.09 | 11.04 | 11.07 | 2,359,550 | +0.01(+0.09%) |
Aug 18, 2014 | 10.99 | 11.05 | 10.94 | 11.06 | 2,081,813 | +0.14(+1.29%) |
Aug 15, 2014 | 11.02 | 11.03 | 10.87 | 10.92 | 3,654,993 | -0.05(-0.43%) |
Aug 14, 2014 | 11.06 | 11.07 | 10.97 | 10.97 | 2,025,020 | -0.07(-0.65%) |
Aug 13, 2014 | 10.90 | 11.04 | 10.90 | 11.04 | 1,827,654 | +0.14(+1.28%) |
Aug 12, 2014 | 10.91 | 10.96 | 10.85 | 10.90 | 2,093,860 | -0.02(-0.19%) |
Aug 11, 2014 | 10.87 | 10.98 | 10.84 | 10.92 | 2,206,691 | +0.09(+0.86%) |
Aug 08, 2014 | 10.79 | 10.85 | 10.70 | 10.83 | 1,951,077 | +0.06(+0.55%) |
Aug 07, 2014 | 10.75 | 10.82 | 10.72 | 10.77 | 2,879,220 | +0.02(+0.19%) |
Aug 06, 2014 | 10.68 | 10.80 | 10.68 | 10.75 | 2,309,075 | +0.01(+0.07%) |
Aug 05, 2014 | 10.81 | 10.89 | 10.73 | 10.74 | 3,212,487 | -0.12(-1.12%) |
Aug 04, 2014 | 10.83 | 10.88 | 10.69 | 10.86 | 2,375,939 | +0.04(+0.36%) |