Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.80 | 11.86 | 11.60 | 11.67 | 2,069,207 | +0.03(+0.27%) |
Oct 30, 2014 | 11.56 | 11.77 | 11.56 | 11.63 | 2,459,300 | +0.01(+0.07%) |
Oct 29, 2014 | 11.73 | 11.77 | 11.52 | 11.63 | 2,288,906 | -0.12(-1.05%) |
Oct 28, 2014 | 11.74 | 11.77 | 11.43 | 11.75 | 3,078,126 | -0.02(-0.13%) |
Oct 27, 2014 | 11.67 | 11.77 | 11.76 | 11.77 | 1,632,577 | +0.01(+0.07%) |
Oct 24, 2014 | 11.98 | 11.98 | 11.68 | 11.76 | 1,725,251 | -0.26(-2.13%) |
Oct 23, 2014 | 11.74 | 12.08 | 11.71 | 12.01 | 2,613,315 | +0.36(+3.05%) |
Oct 22, 2014 | 11.84 | 11.88 | 11.63 | 11.66 | 1,684,163 | -0.16(-1.37%) |
Oct 21, 2014 | 11.70 | 11.84 | 11.63 | 11.82 | 1,751,007 | +0.18(+1.53%) |
Oct 20, 2014 | 11.41 | 11.66 | 11.41 | 11.64 | 2,204,576 | +0.22(+1.90%) |
Oct 17, 2014 | 11.58 | 11.77 | 11.36 | 11.43 | 3,688,794 | -0.06(-0.54%) |
Oct 16, 2014 | 11.40 | 11.62 | 11.36 | 11.49 | 3,486,254 | -0.09(-0.80%) |
Oct 15, 2014 | 11.53 | 11.71 | 11.32 | 11.58 | 3,135,681 | -0.07(-0.60%) |
Oct 14, 2014 | 11.40 | 11.67 | 11.39 | 11.65 | 4,066,034 | +0.32(+2.87%) |
Oct 13, 2014 | 11.26 | 11.57 | 11.13 | 11.33 | 3,082,552 | +0.04(+0.34%) |
Oct 10, 2014 | 11.36 | 11.42 | 11.19 | 11.29 | 2,295,368 | -0.06(-0.55%) |
Oct 09, 2014 | 11.57 | 11.58 | 11.26 | 11.35 | 4,751,243 | -0.22(-1.94%) |
Oct 08, 2014 | 11.32 | 11.61 | 11.19 | 11.57 | 3,015,062 | +0.29(+2.54%) |
Oct 07, 2014 | 11.39 | 11.41 | 11.24 | 11.29 | 2,173,827 | -0.17(-1.49%) |
Oct 06, 2014 | 11.57 | 11.61 | 11.39 | 11.46 | 1,733,705 | -0.08(-0.67%) |
Oct 03, 2014 | 11.40 | 11.57 | 11.31 | 11.53 | 2,418,875 | +0.19(+1.71%) |
Oct 02, 2014 | 11.28 | 11.41 | 11.18 | 11.34 | 3,183,199 | +0.04(+0.34%) |
Oct 01, 2014 | 11.39 | 11.46 | 11.24 | 11.30 | 2,712,074 | -0.12(-1.08%) |
Sep 30, 2014 | 11.51 | 11.55 | 11.38 | 11.43 | 2,260,581 | -0.09(-0.74%) |
Sep 29, 2014 | 11.57 | 11.68 | 11.38 | 11.51 | 3,404,233 | +0.04(+0.34%) |
Sep 26, 2014 | 11.39 | 11.52 | 11.31 | 11.47 | 2,510,481 | +0.11(+0.95%) |
Sep 25, 2014 | 11.47 | 11.58 | 11.31 | 11.36 | 2,439,145 | -0.17(-1.48%) |
Sep 24, 2014 | 11.41 | 11.54 | 11.35 | 11.53 | 2,228,015 | +0.14(+1.22%) |
Sep 23, 2014 | 11.48 | 11.58 | 11.39 | 11.39 | 2,196,172 | -0.18(-1.54%) |
Sep 22, 2014 | 11.69 | 11.72 | 11.56 | 11.57 | 2,918,036 | -0.15(-1.25%) |
Sep 19, 2014 | 11.85 | 11.86 | 11.67 | 11.72 | 2,952,596 | -0.08(-0.66%) |
Sep 18, 2014 | 11.94 | 11.96 | 11.80 | 11.80 | 1,517,745 | -0.09(-0.78%) |
Sep 17, 2014 | 12.03 | 12.08 | 11.87 | 11.89 | 2,102,918 | -0.15(-1.22%) |
Sep 16, 2014 | 12.03 | 12.23 | 11.97 | 12.04 | 3,499,661 | -0.02(-0.13%) |
Sep 15, 2014 | 12.15 | 12.16 | 12.00 | 12.05 | 1,349,970 | -0.10(-0.83%) |
Sep 12, 2014 | 12.21 | 12.30 | 12.05 | 12.15 | 2,808,473 | -0.05(-0.38%) |
Sep 11, 2014 | 11.99 | 12.22 | 11.94 | 12.20 | 2,915,742 | +0.21(+1.71%) |
Sep 10, 2014 | 11.93 | 12.10 | 11.90 | 11.99 | 2,929,654 | +0.11(+0.91%) |
Sep 09, 2014 | 11.78 | 12.17 | 11.76 | 11.89 | 4,120,283 | +0.11(+0.92%) |
Sep 08, 2014 | 11.75 | 11.83 | 11.63 | 11.78 | 2,752,099 | +0.02(+0.20%) |
Sep 05, 2014 | 11.80 | 11.86 | 11.70 | 11.76 | 2,274,122 | -0.12(-1.04%) |
Sep 04, 2014 | 11.91 | 11.97 | 11.82 | 11.88 | 2,287,119 | +0.02(+0.19%) |
Sep 03, 2014 | 11.89 | 11.99 | 11.81 | 11.86 | 2,662,576 | -0.22(-1.79%) |
Sep 02, 2014 | 12.20 | 12.33 | 11.99 | 12.07 | 3,181,027 | -0.09(-0.76%) |
Aug 29, 2014 | 12.31 | 12.16 | 12.16 | 12.16 | 3,617,233 | -0.15(-1.25%) |
Aug 28, 2014 | 11.69 | 12.44 | 11.66 | 12.32 | 9,261,985 | +0.55(+4.64%) |
Aug 27, 2014 | 11.96 | 12.16 | 11.63 | 11.77 | 7,529,961 | -0.56(-4.56%) |
Aug 26, 2014 | 12.39 | 12.49 | 12.32 | 12.33 | 2,832,898 | +0.00(+0.00%) |
Aug 25, 2014 | 12.35 | 12.48 | 12.32 | 12.33 | 1,759,100 | +0.05(+0.44%) |
Aug 22, 2014 | 12.22 | 12.33 | 12.13 | 12.28 | 2,325,076 | +0.07(+0.57%) |
Aug 21, 2014 | 12.04 | 12.34 | 12.02 | 12.21 | 3,070,429 | +0.18(+1.47%) |
Aug 20, 2014 | 11.89 | 12.06 | 11.89 | 12.03 | 2,097,400 | +0.15(+1.30%) |
Aug 19, 2014 | 11.79 | 11.95 | 11.75 | 11.88 | 2,348,923 | +0.18(+1.58%) |
Aug 18, 2014 | 11.53 | 11.70 | 11.46 | 11.69 | 2,085,127 | +0.24(+2.08%) |
Aug 15, 2014 | 11.68 | 11.68 | 11.39 | 11.46 | 2,268,307 | -0.18(-1.52%) |
Aug 14, 2014 | 11.62 | 11.66 | 11.53 | 11.63 | 1,904,529 | +0.08(+0.67%) |
Aug 13, 2014 | 11.72 | 11.73 | 11.51 | 11.56 | 2,911,057 | -0.12(-0.99%) |
Aug 12, 2014 | 11.95 | 11.96 | 11.67 | 11.67 | 1,896,465 | -0.28(-2.32%) |
Aug 11, 2014 | 12.09 | 12.09 | 11.94 | 11.95 | 1,755,041 | -0.09(-0.77%) |
Aug 08, 2014 | 11.82 | 11.99 | 11.79 | 12.04 | 2,565,556 | +0.26(+2.22%) |
Aug 07, 2014 | 12.24 | 12.28 | 11.77 | 11.78 | 4,126,567 | -0.61(-4.91%) |
Aug 06, 2014 | 12.19 | 12.43 | 12.19 | 12.39 | 1,879,854 | +0.11(+0.88%) |
Aug 05, 2014 | 12.17 | 12.37 | 12.10 | 12.28 | 1,406,539 | +0.06(+0.50%) |
Aug 04, 2014 | 12.08 | 12.26 | 12.03 | 12.22 | 1,610,896 | +0.18(+1.53%) |