Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.15 | 11.43 | 11.14 | 11.43 | 3,861,109 | +0.60(+5.52%) |
Oct 30, 2014 | 10.87 | 10.98 | 10.77 | 10.83 | 3,478,104 | +0.27(+2.60%) |
Oct 29, 2014 | 10.68 | 10.79 | 10.44 | 10.55 | 2,424,094 | +0.01(+0.11%) |
Oct 28, 2014 | 10.48 | 10.62 | 10.37 | 10.54 | 2,205,473 | +0.32(+3.12%) |
Oct 27, 2014 | 9.777 | 10.39 | 10.58 | 10.22 | 6,279,787 | -0.35(-3.33%) |
Oct 24, 2014 | 10.59 | 10.72 | 10.30 | 10.58 | 4,184,207 | +0.16(+1.56%) |
Oct 23, 2014 | 10.70 | 10.85 | 10.11 | 10.41 | 4,070,228 | -0.35(-3.22%) |
Oct 22, 2014 | 10.72 | 10.95 | 10.70 | 10.76 | 2,019,251 | -0.01(-0.05%) |
Oct 21, 2014 | 10.44 | 10.89 | 10.44 | 10.77 | 3,410,022 | -0.19(-1.73%) |
Oct 20, 2014 | 10.92 | 11.01 | 10.79 | 10.96 | 2,238,885 | -0.22(-1.95%) |
Oct 17, 2014 | 10.99 | 11.18 | 10.84 | 11.17 | 4,660,554 | +0.31(+2.88%) |
Oct 16, 2014 | 10.84 | 10.92 | 10.74 | 10.86 | 3,079,137 | -0.34(-3.04%) |
Oct 15, 2014 | 11.19 | 11.29 | 10.98 | 11.20 | 2,901,591 | -0.17(-1.47%) |
Oct 14, 2014 | 11.32 | 11.45 | 11.25 | 11.37 | 2,886,453 | +0.09(+0.84%) |
Oct 13, 2014 | 11.25 | 11.41 | 11.20 | 11.27 | 3,394,854 | +0.18(+1.66%) |
Oct 10, 2014 | 11.25 | 11.33 | 11.07 | 11.09 | 2,640,465 | -0.20(-1.73%) |
Oct 09, 2014 | 11.57 | 11.61 | 11.27 | 11.29 | 3,023,709 | -0.12(-1.08%) |
Oct 08, 2014 | 11.31 | 11.46 | 11.22 | 11.41 | 4,113,122 | +0.17(+1.54%) |
Oct 07, 2014 | 11.33 | 11.34 | 11.11 | 11.24 | 3,784,257 | +0.08(+0.75%) |
Oct 06, 2014 | 11.91 | 11.93 | 11.13 | 11.15 | 5,431,463 | +0.20(+1.79%) |
Oct 03, 2014 | 10.83 | 10.98 | 10.73 | 10.96 | 3,132,408 | +0.16(+1.45%) |
Oct 02, 2014 | 10.64 | 10.86 | 10.59 | 10.80 | 5,317,073 | +0.15(+1.36%) |
Oct 01, 2014 | 10.78 | 10.92 | 10.58 | 10.65 | 3,655,146 | -0.30(-2.72%) |
Sep 30, 2014 | 10.99 | 10.99 | 10.82 | 10.95 | 2,551,318 | +0.02(+0.20%) |
Sep 29, 2014 | 11.12 | 11.20 | 10.90 | 10.93 | 3,339,168 | -0.55(-4.80%) |
Sep 26, 2014 | 11.41 | 11.54 | 11.34 | 11.48 | 1,653,071 | +0.03(+0.24%) |
Sep 25, 2014 | 11.57 | 11.61 | 11.44 | 11.45 | 1,760,590 | -0.19(-1.63%) |
Sep 24, 2014 | 11.64 | 11.67 | 11.48 | 11.64 | 2,604,046 | +0.01(+0.10%) |
Sep 23, 2014 | 11.82 | 11.88 | 11.51 | 11.63 | 4,070,807 | -0.22(-1.83%) |
Sep 22, 2014 | 11.69 | 11.85 | 11.63 | 11.85 | 4,820,899 | -0.14(-1.21%) |
Sep 19, 2014 | 12.17 | 12.18 | 11.87 | 11.99 | 3,009,045 | -0.06(-0.46%) |
Sep 18, 2014 | 12.00 | 12.19 | 12.00 | 12.05 | 3,802,763 | -0.06(-0.46%) |
Sep 17, 2014 | 12.21 | 12.28 | 12.08 | 12.10 | 5,003,452 | -0.13(-1.05%) |
Sep 16, 2014 | 12.08 | 12.32 | 12.05 | 12.23 | 3,701,397 | +0.29(+2.47%) |
Sep 15, 2014 | 11.97 | 12.07 | 11.83 | 11.94 | 2,623,205 | +0.07(+0.61%) |
Sep 12, 2014 | 11.78 | 11.95 | 11.70 | 11.87 | 4,127,548 | -0.24(-1.98%) |
Sep 11, 2014 | 12.12 | 12.19 | 12.00 | 12.10 | 3,343,084 | +0.06(+0.51%) |
Sep 10, 2014 | 11.93 | 12.06 | 11.84 | 12.04 | 2,997,987 | -0.01(-0.09%) |
Sep 09, 2014 | 12.13 | 12.18 | 11.99 | 12.05 | 4,299,090 | -0.38(-3.04%) |
Sep 08, 2014 | 12.33 | 12.52 | 12.27 | 12.43 | 5,138,826 | +0.11(+0.86%) |
Sep 05, 2014 | 12.23 | 12.33 | 12.15 | 12.33 | 3,534,337 | +0.21(+1.70%) |
Sep 04, 2014 | 12.21 | 12.27 | 12.09 | 12.12 | 3,433,667 | -0.04(-0.37%) |
Sep 03, 2014 | 11.98 | 12.18 | 11.94 | 12.17 | 4,608,158 | +0.27(+2.24%) |
Sep 02, 2014 | 11.68 | 11.98 | 11.60 | 11.90 | 6,027,983 | +0.05(+0.39%) |
Aug 29, 2014 | 11.10 | 11.85 | 11.85 | 11.85 | 9,026,560 | +1.04(+9.63%) |
Aug 28, 2014 | 10.79 | 10.85 | 10.62 | 10.81 | 3,546,515 | -0.23(-2.06%) |
Aug 27, 2014 | 10.86 | 11.04 | 10.84 | 11.04 | 3,761,914 | +0.34(+3.21%) |
Aug 26, 2014 | 10.53 | 10.76 | 10.52 | 10.69 | 2,483,426 | +0.08(+0.73%) |
Aug 25, 2014 | 10.53 | 10.64 | 10.51 | 10.62 | 1,678,406 | +0.11(+1.00%) |
Aug 22, 2014 | 10.62 | 10.63 | 10.47 | 10.51 | 2,167,371 | -0.15(-1.40%) |
Aug 21, 2014 | 10.66 | 10.72 | 10.63 | 10.66 | 2,524,524 | +0.06(+0.52%) |
Aug 20, 2014 | 10.45 | 10.62 | 10.41 | 10.61 | 2,716,104 | +0.19(+1.81%) |
Aug 19, 2014 | 10.38 | 10.42 | 10.29 | 10.42 | 2,701,662 | +0.07(+0.70%) |
Aug 18, 2014 | 10.41 | 10.43 | 10.33 | 10.35 | 4,078,874 | +0.01(+0.05%) |
Aug 15, 2014 | 10.38 | 10.43 | 10.25 | 10.34 | 5,018,945 | +0.08(+0.76%) |
Aug 14, 2014 | 10.32 | 10.42 | 10.23 | 10.26 | 4,053,391 | -0.07(-0.64%) |
Aug 13, 2014 | 10.57 | 10.58 | 10.31 | 10.33 | 3,750,850 | -0.17(-1.58%) |
Aug 12, 2014 | 10.42 | 10.54 | 10.34 | 10.49 | 1,778,101 | +0.03(+0.26%) |
Aug 11, 2014 | 10.23 | 10.49 | 10.22 | 10.47 | 2,382,260 | +0.27(+2.61%) |
Aug 08, 2014 | 10.17 | 10.22 | 10.07 | 10.20 | 4,023,299 | -0.02(-0.22%) |
Aug 07, 2014 | 10.52 | 10.52 | 10.19 | 10.22 | 3,142,852 | -0.27(-2.59%) |
Aug 06, 2014 | 10.35 | 10.57 | 10.25 | 10.49 | 4,592,249 | +0.04(+0.37%) |
Aug 05, 2014 | 10.66 | 10.74 | 10.39 | 10.46 | 6,410,024 | -0.83(-7.31%) |
Aug 04, 2014 | 11.26 | 11.34 | 11.14 | 11.28 | 2,890,380 | +0.11(+0.99%) |