Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.10 | 11.21 | 11.06 | 11.13 | 1,288,801 | +0.15(+1.34%) |
Oct 30, 2014 | 10.83 | 11.02 | 10.80 | 10.98 | 898,803 | +0.09(+0.87%) |
Oct 29, 2014 | 11.10 | 11.16 | 10.79 | 10.89 | 1,635,104 | -0.14(-1.25%) |
Oct 28, 2014 | 10.77 | 11.03 | 10.63 | 11.03 | 1,731,476 | +0.28(+2.65%) |
Oct 27, 2014 | 10.70 | 10.76 | 10.75 | 10.74 | 1,419,494 | -0.01(-0.08%) |
Oct 24, 2014 | 10.74 | 10.80 | 10.60 | 10.75 | 1,268,997 | +0.00(+0.00%) |
Oct 23, 2014 | 10.66 | 10.87 | 10.66 | 10.75 | 2,335,067 | +0.19(+1.80%) |
Oct 22, 2014 | 10.85 | 10.99 | 10.53 | 10.56 | 2,503,917 | -0.28(-2.63%) |
Oct 21, 2014 | 10.89 | 10.96 | 10.83 | 10.85 | 2,054,674 | +0.01(+0.08%) |
Oct 20, 2014 | 10.48 | 10.86 | 10.44 | 10.84 | 3,471,335 | +0.32(+3.04%) |
Oct 17, 2014 | 10.65 | 10.68 | 10.44 | 10.52 | 3,084,746 | -0.04(-0.41%) |
Oct 16, 2014 | 10.30 | 10.68 | 10.30 | 10.56 | 3,271,849 | -0.02(-0.16%) |
Oct 15, 2014 | 10.30 | 10.66 | 10.17 | 10.58 | 3,124,579 | +0.17(+1.65%) |
Oct 14, 2014 | 10.47 | 10.62 | 10.32 | 10.41 | 3,246,468 | +0.06(+0.58%) |
Oct 13, 2014 | 10.30 | 10.49 | 10.29 | 10.35 | 3,677,829 | +0.04(+0.42%) |
Oct 10, 2014 | 10.16 | 10.42 | 10.11 | 10.30 | 3,387,376 | +0.12(+1.18%) |
Oct 09, 2014 | 10.29 | 10.35 | 10.10 | 10.18 | 2,362,844 | -0.11(-1.08%) |
Oct 08, 2014 | 10.17 | 10.34 | 10.04 | 10.29 | 2,970,283 | +0.15(+1.44%) |
Oct 07, 2014 | 10.42 | 10.42 | 10.12 | 10.15 | 2,356,608 | -0.37(-3.51%) |
Oct 06, 2014 | 10.44 | 10.56 | 10.35 | 10.52 | 3,408,561 | +0.17(+1.66%) |
Oct 03, 2014 | 10.33 | 10.69 | 10.32 | 10.35 | 5,761,398 | +0.11(+1.09%) |
Oct 02, 2014 | 10.07 | 10.25 | 9.805 | 10.23 | 4,615,424 | +0.21(+2.05%) |
Oct 01, 2014 | 10.15 | 10.28 | 9.942 | 10.03 | 4,498,963 | -0.18(-1.77%) |
Sep 30, 2014 | 10.13 | 10.29 | 9.994 | 10.21 | 4,383,184 | +0.00(+0.00%) |
Sep 29, 2014 | 10.33 | 10.34 | 10.13 | 10.21 | 2,891,403 | -0.27(-2.62%) |
Sep 26, 2014 | 10.37 | 10.49 | 10.30 | 10.48 | 2,694,343 | +0.11(+1.08%) |
Sep 25, 2014 | 10.40 | 10.42 | 10.23 | 10.37 | 2,497,116 | -0.06(-0.58%) |
Sep 24, 2014 | 10.53 | 10.53 | 10.33 | 10.43 | 1,702,222 | +0.01(+0.08%) |
Sep 23, 2014 | 10.41 | 10.51 | 10.32 | 10.42 | 4,398,967 | -0.06(-0.57%) |
Sep 22, 2014 | 10.93 | 10.93 | 10.41 | 10.48 | 5,316,857 | -0.46(-4.16%) |
Sep 19, 2014 | 10.89 | 11.01 | 10.68 | 10.94 | 6,593,353 | +0.07(+0.63%) |
Sep 18, 2014 | 11.59 | 11.60 | 10.73 | 10.87 | 27,520,786 | -2.47(-18.53%) |
Sep 17, 2014 | 13.20 | 13.63 | 13.15 | 13.34 | 6,564,996 | +0.12(+0.91%) |
Sep 16, 2014 | 12.74 | 13.27 | 12.72 | 13.22 | 3,218,959 | +0.43(+3.36%) |
Sep 15, 2014 | 12.81 | 12.87 | 12.76 | 12.79 | 3,287,918 | -0.03(-0.20%) |
Sep 12, 2014 | 13.11 | 13.16 | 12.75 | 12.82 | 2,613,912 | -0.27(-2.03%) |
Sep 11, 2014 | 13.02 | 13.25 | 13.02 | 13.08 | 1,627,545 | -0.07(-0.52%) |
Sep 10, 2014 | 13.03 | 13.26 | 13.03 | 13.15 | 1,328,264 | +0.10(+0.79%) |
Sep 09, 2014 | 13.20 | 13.23 | 12.96 | 13.05 | 1,794,294 | -0.13(-0.98%) |
Sep 08, 2014 | 13.35 | 13.40 | 13.08 | 13.18 | 1,904,282 | -0.20(-1.48%) |
Sep 05, 2014 | 13.38 | 13.50 | 13.26 | 13.38 | 1,449,529 | -0.05(-0.38%) |
Sep 04, 2014 | 13.49 | 13.49 | 13.37 | 13.43 | 943,713 | -0.01(-0.06%) |
Sep 03, 2014 | 13.56 | 13.75 | 13.41 | 13.44 | 1,148,956 | -0.03(-0.25%) |
Sep 02, 2014 | 13.52 | 13.59 | 13.36 | 13.47 | 3,400,092 | -0.06(-0.44%) |
Aug 29, 2014 | 13.53 | 13.53 | 13.53 | 13.53 | 857,377 | +0.00(+0.00%) |
Aug 28, 2014 | 13.63 | 13.75 | 13.45 | 13.53 | 2,776,605 | -0.33(-2.35%) |
Aug 27, 2014 | 14.06 | 14.13 | 13.85 | 13.86 | 1,256,339 | -0.17(-1.22%) |
Aug 26, 2014 | 13.70 | 14.07 | 13.66 | 14.03 | 1,380,231 | +0.33(+2.44%) |
Aug 25, 2014 | 13.78 | 13.84 | 13.65 | 13.69 | 1,087,100 | -0.08(-0.56%) |
Aug 22, 2014 | 13.55 | 13.80 | 13.49 | 13.77 | 1,116,196 | +0.20(+1.45%) |
Aug 21, 2014 | 13.85 | 13.85 | 13.51 | 13.57 | 1,350,333 | -0.29(-2.11%) |
Aug 20, 2014 | 13.83 | 13.97 | 13.60 | 13.87 | 1,896,382 | +0.03(+0.25%) |
Aug 19, 2014 | 13.31 | 13.85 | 13.31 | 13.83 | 3,386,433 | +0.64(+4.88%) |
Aug 18, 2014 | 13.08 | 13.26 | 13.04 | 13.19 | 1,415,214 | +0.16(+1.25%) |
Aug 15, 2014 | 13.44 | 13.44 | 12.84 | 13.02 | 1,780,927 | -0.30(-2.26%) |
Aug 14, 2014 | 13.11 | 13.37 | 13.05 | 13.32 | 1,552,621 | +0.20(+1.50%) |
Aug 13, 2014 | 13.13 | 13.26 | 13.01 | 13.13 | 766,011 | -0.02(-0.13%) |
Aug 12, 2014 | 13.43 | 13.43 | 13.10 | 13.14 | 877,123 | -0.33(-2.42%) |
Aug 11, 2014 | 13.33 | 13.55 | 13.33 | 13.47 | 1,435,267 | +0.20(+1.49%) |
Aug 08, 2014 | 12.90 | 13.32 | 12.89 | 13.27 | 1,468,302 | +0.41(+3.20%) |
Aug 07, 2014 | 13.08 | 13.08 | 12.83 | 12.86 | 1,069,297 | -0.13(-0.99%) |
Aug 06, 2014 | 12.91 | 13.01 | 12.83 | 12.99 | 1,442,614 | -0.03(-0.20%) |
Aug 05, 2014 | 13.02 | 13.22 | 12.96 | 13.02 | 1,070,476 | -0.07(-0.53%) |
Aug 04, 2014 | 12.85 | 13.11 | 12.84 | 13.08 | 1,347,807 | +0.25(+1.94%) |