Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 10.18 | 10.20 | 9.895 | 9.925 | 9,433,056 | +0.01(+0.08%) |
Oct 30, 2014 | 9.895 | 9.956 | 9.779 | 9.918 | 5,765,253 | -0.04(-0.39%) |
Oct 29, 2014 | 10.04 | 10.14 | 9.868 | 9.956 | 4,473,374 | -0.10(-1.00%) |
Oct 28, 2014 | 9.925 | 10.11 | 9.655 | 10.06 | 9,550,927 | +0.09(+0.93%) |
Oct 27, 2014 | 9.902 | 9.964 | 9.964 | 9.964 | 8,620,271 | +0.00(+0.00%) |
Oct 24, 2014 | 10.23 | 10.25 | 9.717 | 9.964 | 16,601,881 | -0.68(-6.38%) |
Oct 23, 2014 | 10.47 | 10.73 | 10.45 | 10.64 | 6,025,191 | +0.25(+2.45%) |
Oct 22, 2014 | 10.53 | 10.69 | 10.38 | 10.39 | 4,306,674 | -0.12(-1.17%) |
Oct 21, 2014 | 10.58 | 10.69 | 10.37 | 10.51 | 6,097,212 | +0.06(+0.59%) |
Oct 20, 2014 | 10.55 | 10.63 | 10.23 | 10.45 | 8,704,786 | -0.12(-1.17%) |
Oct 17, 2014 | 11.04 | 11.04 | 10.40 | 10.57 | 8,679,725 | -0.41(-3.72%) |
Oct 16, 2014 | 10.66 | 11.13 | 10.61 | 10.98 | 6,121,688 | +0.13(+1.21%) |
Oct 15, 2014 | 10.94 | 11.06 | 10.63 | 10.85 | 6,980,379 | -0.20(-1.81%) |
Oct 14, 2014 | 10.85 | 11.21 | 10.81 | 11.05 | 5,830,589 | +0.32(+2.95%) |
Oct 13, 2014 | 10.76 | 11.08 | 10.70 | 10.74 | 5,515,266 | -0.06(-0.57%) |
Oct 10, 2014 | 10.90 | 11.01 | 10.67 | 10.80 | 5,199,700 | -0.15(-1.34%) |
Oct 09, 2014 | 11.12 | 11.31 | 10.90 | 10.94 | 6,340,279 | -0.30(-2.67%) |
Oct 08, 2014 | 10.85 | 11.27 | 10.80 | 11.24 | 5,862,865 | +0.41(+3.77%) |
Oct 07, 2014 | 10.83 | 11.09 | 10.73 | 10.84 | 6,162,349 | -0.09(-0.85%) |
Oct 06, 2014 | 11.20 | 11.20 | 10.87 | 10.93 | 4,229,774 | -0.23(-2.07%) |
Oct 03, 2014 | 11.20 | 11.40 | 11.07 | 11.16 | 5,431,851 | +0.05(+0.49%) |
Oct 02, 2014 | 10.90 | 11.17 | 10.78 | 11.11 | 6,104,982 | +0.18(+1.62%) |
Oct 01, 2014 | 11.19 | 11.19 | 10.80 | 10.93 | 6,986,679 | -0.27(-2.41%) |
Sep 30, 2014 | 11.39 | 11.39 | 11.20 | 11.20 | 7,042,019 | -0.22(-1.96%) |
Sep 29, 2014 | 11.15 | 11.65 | 11.14 | 11.42 | 10,589,671 | +0.20(+1.82%) |
Sep 26, 2014 | 11.02 | 11.25 | 11.02 | 11.22 | 4,878,694 | +0.21(+1.95%) |
Sep 25, 2014 | 11.26 | 11.30 | 10.98 | 11.00 | 5,374,111 | -0.31(-2.70%) |
Sep 24, 2014 | 11.18 | 11.32 | 10.92 | 11.31 | 8,324,106 | +0.10(+0.89%) |
Sep 23, 2014 | 10.86 | 11.44 | 10.82 | 11.21 | 8,243,253 | +0.41(+3.75%) |
Sep 22, 2014 | 11.01 | 11.06 | 10.77 | 10.80 | 5,623,163 | -0.24(-2.21%) |
Sep 19, 2014 | 11.26 | 11.46 | 10.96 | 11.05 | 11,795,608 | +0.02(+0.14%) |
Sep 18, 2014 | 10.80 | 11.07 | 10.75 | 11.03 | 6,513,734 | +0.31(+2.92%) |
Sep 17, 2014 | 10.76 | 10.86 | 10.54 | 10.72 | 6,352,931 | -0.10(-0.92%) |
Sep 16, 2014 | 10.53 | 11.00 | 10.44 | 10.82 | 10,718,004 | +0.52(+5.05%) |
Sep 15, 2014 | 10.47 | 10.47 | 10.28 | 10.30 | 5,915,803 | -0.18(-1.75%) |
Sep 12, 2014 | 10.62 | 10.67 | 10.44 | 10.48 | 4,642,619 | -0.14(-1.30%) |
Sep 11, 2014 | 10.47 | 10.64 | 10.43 | 10.62 | 4,491,551 | +0.14(+1.31%) |
Sep 10, 2014 | 10.48 | 10.60 | 10.34 | 10.48 | 5,505,141 | -0.02(-0.22%) |
Sep 09, 2014 | 10.57 | 10.66 | 10.48 | 10.51 | 7,055,959 | -0.11(-1.01%) |
Sep 08, 2014 | 10.76 | 10.88 | 10.54 | 10.61 | 9,105,075 | -0.20(-1.84%) |
Sep 05, 2014 | 10.90 | 10.94 | 10.61 | 10.81 | 9,472,278 | -0.20(-1.81%) |
Sep 04, 2014 | 10.81 | 11.08 | 10.80 | 11.01 | 7,550,738 | +0.20(+1.84%) |
Sep 03, 2014 | 10.83 | 10.96 | 10.72 | 10.81 | 5,722,321 | +0.02(+0.14%) |
Sep 02, 2014 | 10.80 | 10.90 | 10.67 | 10.80 | 5,882,547 | +0.03(+0.28%) |
Aug 29, 2014 | 10.72 | 10.77 | 10.77 | 10.77 | 6,912,095 | +0.04(+0.36%) |
Aug 28, 2014 | 10.59 | 10.76 | 10.48 | 10.73 | 9,936,767 | -0.12(-1.13%) |
Aug 27, 2014 | 10.70 | 10.89 | 10.68 | 10.85 | 9,304,725 | +0.16(+1.50%) |
Aug 26, 2014 | 10.45 | 10.73 | 10.37 | 10.69 | 11,553,494 | +0.24(+2.34%) |
Aug 25, 2014 | 10.31 | 10.48 | 10.17 | 10.44 | 7,672,891 | +0.15(+1.49%) |
Aug 22, 2014 | 10.18 | 10.35 | 10.09 | 10.29 | 7,365,119 | +0.11(+1.05%) |
Aug 21, 2014 | 10.05 | 10.27 | 10.02 | 10.18 | 16,245,077 | +0.26(+2.62%) |
Aug 20, 2014 | 9.619 | 10.00 | 9.374 | 9.925 | 41,386,468 | +1.06(+11.99%) |
Aug 19, 2014 | 8.587 | 8.893 | 8.587 | 8.862 | 14,319,567 | +0.34(+4.04%) |
Aug 18, 2014 | 8.266 | 8.602 | 8.243 | 8.518 | 9,374,713 | +0.32(+3.92%) |
Aug 15, 2014 | 8.289 | 8.289 | 8.128 | 8.197 | 5,074,672 | -0.05(-0.65%) |
Aug 14, 2014 | 8.388 | 8.388 | 8.090 | 8.250 | 7,270,208 | -0.13(-1.55%) |
Aug 13, 2014 | 8.549 | 8.572 | 8.289 | 8.380 | 4,294,561 | -0.17(-1.97%) |
Aug 12, 2014 | 8.602 | 8.656 | 8.472 | 8.549 | 4,326,645 | -0.11(-1.24%) |
Aug 11, 2014 | 8.709 | 8.809 | 8.610 | 8.656 | 3,199,835 | -0.04(-0.44%) |
Aug 08, 2014 | 8.472 | 8.663 | 8.472 | 8.694 | 5,444,003 | +0.25(+2.99%) |
Aug 07, 2014 | 8.480 | 8.648 | 8.396 | 8.442 | 6,751,307 | +0.02(+0.27%) |
Aug 06, 2014 | 8.281 | 8.514 | 8.243 | 8.419 | 7,591,576 | +0.11(+1.38%) |
Aug 05, 2014 | 7.952 | 8.334 | 7.876 | 8.304 | 6,686,445 | +0.34(+4.22%) |
Aug 04, 2014 | 7.960 | 7.983 | 7.799 | 7.967 | 5,191,793 | +0.05(+0.58%) |