Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 10.10 | 10.28 | 10.06 | 10.23 | 7,856,308 | +0.31(+3.15%) |
Oct 30, 2014 | 9.677 | 9.997 | 9.668 | 9.921 | 6,414,119 | +0.22(+2.26%) |
Oct 29, 2014 | 9.828 | 9.845 | 9.601 | 9.702 | 4,938,174 | -0.09(-0.95%) |
Oct 28, 2014 | 9.575 | 9.837 | 9.575 | 9.795 | 8,698,311 | +0.30(+3.11%) |
Oct 27, 2014 | 9.550 | 9.618 | 9.618 | 9.499 | 5,594,192 | -0.12(-1.23%) |
Oct 24, 2014 | 9.736 | 9.736 | 9.521 | 9.618 | 4,462,324 | -0.08(-0.87%) |
Oct 23, 2014 | 9.626 | 9.888 | 9.559 | 9.702 | 7,605,352 | +0.13(+1.32%) |
Oct 22, 2014 | 9.398 | 9.925 | 9.352 | 9.575 | 11,453,996 | +0.17(+1.79%) |
Oct 21, 2014 | 9.499 | 9.601 | 9.086 | 9.407 | 22,906,504 | -0.46(-4.70%) |
Oct 20, 2014 | 9.795 | 9.904 | 9.748 | 9.871 | 5,267,178 | +0.05(+0.52%) |
Oct 17, 2014 | 9.854 | 9.955 | 9.765 | 9.820 | 3,743,906 | +0.04(+0.43%) |
Oct 16, 2014 | 9.440 | 9.845 | 9.407 | 9.778 | 6,559,660 | +0.20(+2.11%) |
Oct 15, 2014 | 9.154 | 9.630 | 9.078 | 9.575 | 7,739,857 | +0.29(+3.09%) |
Oct 14, 2014 | 9.533 | 9.592 | 9.246 | 9.289 | 6,843,048 | -0.16(-1.70%) |
Oct 13, 2014 | 9.744 | 9.862 | 9.440 | 9.449 | 6,344,580 | -0.31(-3.20%) |
Oct 10, 2014 | 9.820 | 9.955 | 9.693 | 9.761 | 4,597,647 | -0.14(-1.45%) |
Oct 09, 2014 | 10.32 | 10.36 | 9.862 | 9.904 | 6,770,171 | -0.40(-3.93%) |
Oct 08, 2014 | 10.16 | 10.33 | 10.06 | 10.31 | 6,774,969 | +0.15(+1.50%) |
Oct 07, 2014 | 10.27 | 10.36 | 10.16 | 10.16 | 5,185,190 | -0.18(-1.71%) |
Oct 06, 2014 | 10.44 | 10.47 | 10.28 | 10.33 | 3,327,537 | -0.08(-0.81%) |
Oct 03, 2014 | 10.33 | 10.45 | 10.33 | 10.42 | 3,587,811 | +0.20(+1.98%) |
Oct 02, 2014 | 10.29 | 10.33 | 10.12 | 10.22 | 3,722,432 | -0.09(-0.90%) |
Oct 01, 2014 | 10.49 | 10.51 | 10.23 | 10.31 | 6,036,501 | -0.18(-1.69%) |
Sep 30, 2014 | 10.54 | 10.60 | 10.44 | 10.49 | 4,750,266 | -0.07(-0.64%) |
Sep 29, 2014 | 10.50 | 10.62 | 10.47 | 10.55 | 2,000,248 | -0.03(-0.32%) |
Sep 26, 2014 | 10.47 | 10.62 | 10.42 | 10.59 | 2,900,079 | +0.12(+1.13%) |
Sep 25, 2014 | 10.66 | 10.71 | 10.44 | 10.47 | 4,135,232 | -0.24(-2.21%) |
Sep 24, 2014 | 10.53 | 10.74 | 10.49 | 10.71 | 4,586,736 | +0.19(+1.85%) |
Sep 23, 2014 | 10.68 | 10.72 | 10.48 | 10.51 | 5,298,768 | -0.18(-1.66%) |
Sep 22, 2014 | 10.53 | 10.73 | 10.50 | 10.69 | 4,390,413 | +0.04(+0.40%) |
Sep 19, 2014 | 10.81 | 10.91 | 10.64 | 10.65 | 5,623,265 | -0.13(-1.25%) |
Sep 18, 2014 | 10.81 | 10.86 | 10.66 | 10.78 | 3,460,204 | -0.02(-0.16%) |
Sep 17, 2014 | 10.88 | 10.93 | 10.72 | 10.80 | 2,720,700 | -0.09(-0.85%) |
Sep 16, 2014 | 10.91 | 10.97 | 10.82 | 10.89 | 3,824,013 | -0.03(-0.31%) |
Sep 15, 2014 | 10.82 | 10.98 | 10.77 | 10.93 | 6,539,773 | +0.11(+1.01%) |
Sep 12, 2014 | 10.76 | 10.82 | 10.71 | 10.82 | 3,799,648 | +0.05(+0.47%) |
Sep 11, 2014 | 10.72 | 10.86 | 10.69 | 10.76 | 4,559,750 | -0.02(-0.16%) |
Sep 10, 2014 | 10.74 | 10.79 | 10.63 | 10.78 | 2,989,353 | +0.07(+0.63%) |
Sep 09, 2014 | 10.73 | 10.81 | 10.69 | 10.71 | 2,275,124 | -0.05(-0.47%) |
Sep 08, 2014 | 10.79 | 10.87 | 10.70 | 10.76 | 2,112,933 | -0.02(-0.16%) |
Sep 05, 2014 | 10.72 | 10.79 | 10.66 | 10.78 | 3,926,585 | +0.03(+0.24%) |
Sep 04, 2014 | 10.89 | 10.92 | 10.74 | 10.76 | 4,173,041 | -0.06(-0.55%) |
Sep 03, 2014 | 10.90 | 10.96 | 10.72 | 10.82 | 6,102,227 | -0.05(-0.47%) |
Sep 02, 2014 | 10.85 | 10.91 | 10.80 | 10.87 | 3,830,265 | +0.08(+0.70%) |
Aug 29, 2014 | 10.72 | 10.79 | 10.79 | 10.79 | 2,466,082 | +0.11(+1.03%) |
Aug 28, 2014 | 10.65 | 10.72 | 10.60 | 10.68 | 3,182,349 | +0.03(+0.24%) |
Aug 27, 2014 | 10.59 | 10.66 | 10.59 | 10.66 | 2,871,849 | +0.04(+0.40%) |
Aug 26, 2014 | 10.68 | 10.77 | 10.59 | 10.61 | 2,847,523 | -0.06(-0.55%) |
Aug 25, 2014 | 10.67 | 10.72 | 10.62 | 10.67 | 3,476,796 | +0.05(+0.48%) |
Aug 22, 2014 | 10.63 | 10.64 | 10.56 | 10.62 | 2,523,948 | +0.00(+0.00%) |
Aug 21, 2014 | 10.52 | 10.62 | 10.47 | 10.62 | 3,332,688 | +0.12(+1.12%) |
Aug 20, 2014 | 10.41 | 10.52 | 10.33 | 10.50 | 3,631,441 | +0.06(+0.57%) |
Aug 19, 2014 | 10.58 | 10.66 | 10.41 | 10.44 | 11,355,589 | -0.11(-1.04%) |
Aug 18, 2014 | 10.49 | 10.55 | 10.44 | 10.55 | 4,408,960 | +0.18(+1.71%) |
Aug 15, 2014 | 10.37 | 10.39 | 10.24 | 10.38 | 7,054,656 | +0.10(+0.98%) |
Aug 14, 2014 | 10.08 | 10.31 | 10.08 | 10.28 | 7,884,027 | +0.21(+2.10%) |
Aug 13, 2014 | 10.07 | 10.17 | 10.03 | 10.06 | 3,179,665 | +0.03(+0.25%) |
Aug 12, 2014 | 10.12 | 10.17 | 9.989 | 10.04 | 2,873,423 | -0.14(-1.41%) |
Aug 11, 2014 | 10.22 | 10.25 | 10.12 | 10.18 | 3,113,261 | +0.05(+0.50%) |
Aug 08, 2014 | 10.09 | 10.15 | 10.05 | 10.13 | 2,062,400 | +0.03(+0.33%) |
Aug 07, 2014 | 10.11 | 10.22 | 10.06 | 10.10 | 4,189,621 | +0.03(+0.33%) |
Aug 06, 2014 | 10.06 | 10.20 | 10.01 | 10.06 | 7,463,321 | -0.07(-0.67%) |
Aug 05, 2014 | 10.12 | 10.21 | 10.01 | 10.13 | 4,680,234 | -0.08(-0.83%) |
Aug 04, 2014 | 10.19 | 10.26 | 10.11 | 10.22 | 5,551,174 | +0.07(+0.66%) |