Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.18 | 11.31 | 11.12 | 11.30 | 1,377,787 | +0.15(+1.36%) |
Oct 30, 2014 | 11.07 | 11.15 | 11.02 | 11.15 | 1,560,861 | +0.04(+0.32%) |
Oct 29, 2014 | 11.05 | 11.18 | 11.01 | 11.12 | 1,481,878 | +0.02(+0.20%) |
Oct 28, 2014 | 11.24 | 11.35 | 11.02 | 11.10 | 3,081,696 | -0.20(-1.79%) |
Oct 27, 2014 | 11.21 | 11.22 | 11.22 | 11.30 | 1,476,623 | +0.08(+0.71%) |
Oct 24, 2014 | 11.17 | 11.27 | 11.15 | 11.22 | 1,196,778 | +0.01(+0.13%) |
Oct 23, 2014 | 11.19 | 11.24 | 11.10 | 11.20 | 2,407,154 | +0.09(+0.84%) |
Oct 22, 2014 | 11.15 | 11.22 | 11.07 | 11.11 | 1,144,785 | -0.04(-0.39%) |
Oct 21, 2014 | 11.04 | 11.15 | 10.99 | 11.15 | 1,229,523 | +0.17(+1.51%) |
Oct 20, 2014 | 10.85 | 11.02 | 10.79 | 10.99 | 1,541,147 | +0.15(+1.40%) |
Oct 17, 2014 | 10.99 | 10.99 | 10.84 | 10.84 | 1,632,042 | -0.06(-0.59%) |
Oct 16, 2014 | 10.73 | 10.94 | 10.73 | 10.90 | 1,679,621 | +0.08(+0.73%) |
Oct 15, 2014 | 10.83 | 10.99 | 10.75 | 10.82 | 1,405,067 | -0.07(-0.66%) |
Oct 14, 2014 | 10.79 | 10.99 | 10.79 | 10.89 | 1,478,477 | +0.12(+1.14%) |
Oct 13, 2014 | 10.78 | 10.90 | 10.71 | 10.77 | 899,588 | +0.02(+0.20%) |
Oct 10, 2014 | 10.74 | 10.90 | 10.71 | 10.75 | 975,365 | -0.01(-0.13%) |
Oct 09, 2014 | 10.71 | 10.92 | 10.69 | 10.76 | 1,550,613 | -0.01(-0.07%) |
Oct 08, 2014 | 10.55 | 10.77 | 10.53 | 10.77 | 1,468,411 | +0.21(+1.98%) |
Oct 07, 2014 | 10.59 | 10.66 | 10.53 | 10.56 | 1,099,290 | -0.04(-0.41%) |
Oct 06, 2014 | 10.53 | 10.68 | 10.50 | 10.61 | 1,143,988 | +0.08(+0.75%) |
Oct 03, 2014 | 10.51 | 10.55 | 10.44 | 10.53 | 1,117,497 | +0.08(+0.76%) |
Oct 02, 2014 | 10.55 | 10.59 | 10.40 | 10.45 | 1,108,845 | -0.14(-1.29%) |
Oct 01, 2014 | 10.53 | 10.65 | 10.46 | 10.58 | 1,816,271 | +0.04(+0.41%) |
Sep 30, 2014 | 10.53 | 10.61 | 10.45 | 10.54 | 1,536,709 | -0.01(-0.07%) |
Sep 29, 2014 | 10.51 | 10.55 | 10.41 | 10.55 | 1,288,722 | -0.01(-0.07%) |
Sep 26, 2014 | 10.39 | 10.56 | 10.33 | 10.55 | 1,405,155 | +0.16(+1.52%) |
Sep 25, 2014 | 10.52 | 10.52 | 10.37 | 10.40 | 967,554 | -0.10(-0.96%) |
Sep 24, 2014 | 10.52 | 10.58 | 10.43 | 10.50 | 1,802,721 | -0.04(-0.37%) |
Sep 23, 2014 | 10.65 | 10.71 | 10.53 | 10.54 | 2,219,590 | -0.13(-1.20%) |
Sep 22, 2014 | 10.96 | 10.97 | 10.63 | 10.66 | 1,761,109 | -0.33(-3.04%) |
Sep 19, 2014 | 10.85 | 11.01 | 10.80 | 11.00 | 5,733,667 | +0.23(+2.12%) |
Sep 18, 2014 | 10.91 | 10.95 | 10.76 | 10.77 | 1,311,230 | -0.11(-0.98%) |
Sep 17, 2014 | 10.98 | 11.06 | 10.86 | 10.88 | 1,214,662 | -0.05(-0.46%) |
Sep 16, 2014 | 10.88 | 10.96 | 10.85 | 10.93 | 1,313,316 | +0.11(+1.05%) |
Sep 15, 2014 | 10.90 | 10.96 | 10.79 | 10.81 | 1,028,264 | -0.10(-0.91%) |
Sep 12, 2014 | 11.15 | 11.15 | 10.84 | 10.91 | 1,315,425 | -0.26(-2.30%) |
Sep 11, 2014 | 11.20 | 11.22 | 11.11 | 11.17 | 1,046,008 | -0.02(-0.19%) |
Sep 10, 2014 | 11.33 | 11.34 | 11.15 | 11.19 | 984,600 | -0.19(-1.69%) |
Sep 09, 2014 | 11.42 | 11.45 | 11.36 | 11.38 | 1,028,013 | -0.03(-0.25%) |
Sep 08, 2014 | 11.39 | 11.51 | 11.39 | 11.41 | 1,164,302 | +0.02(+0.19%) |
Sep 05, 2014 | 11.33 | 11.43 | 11.32 | 11.39 | 969,788 | +0.08(+0.69%) |
Sep 04, 2014 | 11.33 | 11.48 | 11.28 | 11.31 | 1,515,773 | +0.00(+0.00%) |
Sep 03, 2014 | 11.34 | 11.36 | 11.29 | 11.31 | 1,490,740 | -0.01(-0.13%) |
Sep 02, 2014 | 11.30 | 11.33 | 11.22 | 11.33 | 916,869 | +0.06(+0.51%) |
Aug 29, 2014 | 11.28 | 11.27 | 11.27 | 11.27 | 1,216,469 | +0.01(+0.06%) |
Aug 28, 2014 | 11.20 | 11.28 | 11.13 | 11.26 | 1,497,884 | +0.05(+0.45%) |
Aug 27, 2014 | 11.20 | 11.23 | 11.18 | 11.21 | 751,871 | +0.01(+0.13%) |
Aug 26, 2014 | 11.19 | 11.25 | 11.17 | 11.20 | 892,823 | -0.01(-0.13%) |
Aug 25, 2014 | 11.20 | 11.21 | 11.15 | 11.21 | 1,351,412 | +0.04(+0.38%) |
Aug 22, 2014 | 11.26 | 11.28 | 11.15 | 11.17 | 1,264,600 | -0.06(-0.51%) |
Aug 21, 2014 | 11.21 | 11.28 | 11.16 | 11.23 | 913,649 | +0.04(+0.38%) |
Aug 20, 2014 | 11.11 | 11.19 | 11.07 | 11.18 | 1,122,869 | +0.09(+0.83%) |
Aug 19, 2014 | 11.07 | 11.14 | 11.01 | 11.09 | 1,163,501 | +0.00(+0.00%) |
Aug 18, 2014 | 11.01 | 11.08 | 10.99 | 11.09 | 1,516,601 | +0.07(+0.65%) |
Aug 15, 2014 | 10.99 | 11.04 | 10.92 | 11.02 | 1,874,375 | +0.04(+0.32%) |
Aug 14, 2014 | 10.86 | 10.98 | 10.84 | 10.98 | 1,406,590 | +0.12(+1.11%) |
Aug 13, 2014 | 10.70 | 10.87 | 10.70 | 10.86 | 948,606 | +0.16(+1.53%) |
Aug 12, 2014 | 10.70 | 10.75 | 10.68 | 10.70 | 1,037,150 | -0.04(-0.33%) |
Aug 11, 2014 | 10.67 | 10.75 | 10.64 | 10.74 | 995,344 | +0.08(+0.74%) |
Aug 08, 2014 | 10.63 | 10.67 | 10.51 | 10.66 | 1,135,432 | +0.04(+0.40%) |
Aug 07, 2014 | 10.58 | 10.69 | 10.50 | 10.61 | 1,383,598 | +0.01(+0.07%) |
Aug 06, 2014 | 10.51 | 10.65 | 10.45 | 10.61 | 1,038,717 | +0.06(+0.61%) |
Aug 05, 2014 | 10.67 | 10.67 | 9.603 | 10.54 | 1,762,901 | -0.14(-1.33%) |
Aug 04, 2014 | 10.59 | 10.70 | 10.54 | 10.69 | 1,034,003 | +0.07(+0.67%) |