Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.31 | 11.33 | 11.05 | 11.09 | 23,295,890 | +0.17(+1.56%) |
Oct 30, 2014 | 10.68 | 10.95 | 10.68 | 10.92 | 10,085,411 | +0.18(+1.64%) |
Oct 29, 2014 | 10.80 | 10.82 | 10.65 | 10.74 | 7,372,290 | -0.03(-0.30%) |
Oct 28, 2014 | 10.72 | 10.78 | 10.69 | 10.78 | 9,644,429 | +0.08(+0.80%) |
Oct 27, 2014 | 10.78 | 10.77 | 10.77 | 10.69 | 4,761,064 | -0.08(-0.73%) |
Oct 24, 2014 | 10.72 | 10.78 | 10.66 | 10.77 | 5,539,738 | +0.04(+0.37%) |
Oct 23, 2014 | 10.70 | 10.78 | 10.69 | 10.73 | 9,898,082 | +0.12(+1.17%) |
Oct 22, 2014 | 10.82 | 10.87 | 10.59 | 10.61 | 10,428,487 | -0.22(-1.99%) |
Oct 21, 2014 | 10.59 | 10.83 | 10.57 | 10.82 | 8,822,807 | +0.26(+2.48%) |
Oct 20, 2014 | 10.36 | 10.57 | 10.34 | 10.56 | 8,882,142 | +0.16(+1.51%) |
Oct 17, 2014 | 10.44 | 10.54 | 10.31 | 10.40 | 6,164,370 | +0.05(+0.44%) |
Oct 16, 2014 | 10.17 | 10.38 | 10.17 | 10.36 | 7,844,646 | +0.00(+0.00%) |
Oct 15, 2014 | 10.11 | 10.40 | 10.01 | 10.36 | 10,829,161 | +0.08(+0.83%) |
Oct 14, 2014 | 10.19 | 10.38 | 10.12 | 10.27 | 7,736,335 | +0.14(+1.42%) |
Oct 13, 2014 | 10.23 | 10.30 | 10.09 | 10.13 | 8,050,432 | -0.12(-1.15%) |
Oct 10, 2014 | 10.33 | 10.76 | 10.23 | 10.25 | 9,922,913 | -0.09(-0.89%) |
Oct 09, 2014 | 10.68 | 10.68 | 10.30 | 10.34 | 7,924,149 | -0.34(-3.18%) |
Oct 08, 2014 | 10.45 | 10.69 | 10.42 | 10.68 | 8,074,239 | +0.22(+2.13%) |
Oct 07, 2014 | 10.57 | 10.61 | 10.44 | 10.46 | 10,477,757 | -0.17(-1.60%) |
Oct 06, 2014 | 10.63 | 10.76 | 10.59 | 10.63 | 6,209,358 | +0.01(+0.06%) |
Oct 03, 2014 | 10.60 | 10.63 | 10.55 | 10.62 | 6,336,349 | +0.10(+0.93%) |
Oct 02, 2014 | 10.38 | 10.54 | 10.31 | 10.52 | 9,440,414 | +0.10(+1.00%) |
Oct 01, 2014 | 10.46 | 10.53 | 10.33 | 10.42 | 9,972,906 | -0.07(-0.69%) |
Sep 30, 2014 | 10.54 | 10.57 | 10.44 | 10.49 | 6,968,198 | -0.08(-0.80%) |
Sep 29, 2014 | 10.59 | 10.64 | 10.55 | 10.57 | 5,230,104 | -0.12(-1.10%) |
Sep 26, 2014 | 10.62 | 10.72 | 10.59 | 10.69 | 3,602,060 | +0.07(+0.68%) |
Sep 25, 2014 | 10.70 | 10.74 | 10.62 | 10.62 | 6,174,626 | -0.12(-1.16%) |
Sep 24, 2014 | 10.63 | 10.76 | 10.61 | 10.74 | 5,294,609 | +0.11(+1.05%) |
Sep 23, 2014 | 10.75 | 10.78 | 10.61 | 10.63 | 7,849,017 | -0.15(-1.39%) |
Sep 22, 2014 | 10.93 | 10.96 | 10.78 | 10.78 | 4,781,077 | -0.15(-1.38%) |
Sep 19, 2014 | 11.01 | 11.04 | 10.87 | 10.93 | 8,475,332 | -0.09(-0.77%) |
Sep 18, 2014 | 11.12 | 11.16 | 10.83 | 11.02 | 11,199,496 | -0.07(-0.59%) |
Sep 17, 2014 | 10.92 | 11.15 | 10.88 | 11.08 | 9,570,481 | +0.14(+1.32%) |
Sep 16, 2014 | 10.95 | 10.97 | 10.83 | 10.94 | 6,790,388 | -0.06(-0.54%) |
Sep 15, 2014 | 10.97 | 11.04 | 10.91 | 11.00 | 4,068,155 | +0.03(+0.24%) |
Sep 12, 2014 | 11.04 | 11.09 | 10.95 | 10.97 | 7,273,939 | -0.07(-0.65%) |
Sep 11, 2014 | 11.15 | 11.18 | 11.02 | 11.04 | 7,023,803 | -0.13(-1.20%) |
Sep 10, 2014 | 11.12 | 11.20 | 11.06 | 11.18 | 5,099,531 | +0.10(+0.88%) |
Sep 09, 2014 | 11.25 | 11.26 | 11.08 | 11.08 | 7,577,543 | -0.16(-1.44%) |
Sep 08, 2014 | 11.31 | 11.39 | 11.22 | 11.24 | 5,542,462 | -0.14(-1.25%) |
Sep 05, 2014 | 11.33 | 11.39 | 11.28 | 11.39 | 5,668,904 | +0.04(+0.34%) |
Sep 04, 2014 | 11.35 | 11.38 | 11.28 | 11.35 | 6,609,545 | -0.01(-0.06%) |
Sep 03, 2014 | 11.33 | 11.41 | 11.31 | 11.35 | 9,095,345 | +0.02(+0.17%) |
Sep 02, 2014 | 11.35 | 11.39 | 11.28 | 11.33 | 9,334,896 | -0.01(-0.06%) |
Aug 29, 2014 | 11.36 | 11.34 | 11.34 | 11.34 | 6,177,244 | -0.01(-0.11%) |
Aug 28, 2014 | 11.35 | 11.40 | 11.33 | 11.35 | 6,532,321 | -0.03(-0.23%) |
Aug 27, 2014 | 11.40 | 11.38 | 11.34 | 11.38 | 4,388,605 | +0.00(+0.00%) |
Aug 26, 2014 | 11.38 | 11.42 | 11.37 | 11.38 | 9,271,694 | +0.03(+0.29%) |
Aug 25, 2014 | 11.42 | 11.42 | 11.29 | 11.35 | 6,171,492 | -0.01(-0.11%) |
Aug 22, 2014 | 11.44 | 11.48 | 11.33 | 11.36 | 7,466,046 | -0.16(-1.35%) |
Aug 21, 2014 | 11.50 | 11.55 | 11.42 | 11.52 | 4,558,947 | +0.05(+0.40%) |
Aug 20, 2014 | 11.40 | 11.49 | 11.40 | 11.47 | 5,070,958 | +0.07(+0.63%) |
Aug 19, 2014 | 11.39 | 11.44 | 11.39 | 11.40 | 4,949,288 | +0.01(+0.11%) |
Aug 18, 2014 | 11.30 | 11.42 | 11.29 | 11.39 | 5,190,299 | +0.14(+1.21%) |
Aug 15, 2014 | 11.30 | 11.32 | 11.17 | 11.25 | 5,084,146 | -0.01(-0.12%) |
Aug 14, 2014 | 11.31 | 11.33 | 11.19 | 11.26 | 3,837,518 | -0.04(-0.34%) |
Aug 13, 2014 | 11.18 | 11.30 | 11.15 | 11.30 | 5,389,348 | +0.20(+1.81%) |
Aug 12, 2014 | 11.13 | 11.20 | 11.04 | 11.10 | 4,966,261 | -0.06(-0.58%) |
Aug 11, 2014 | 11.07 | 11.22 | 11.04 | 11.17 | 9,096,370 | +0.13(+1.18%) |
Aug 08, 2014 | 11.00 | 11.17 | 10.98 | 11.04 | 18,684,214 | +0.06(+0.59%) |
Aug 07, 2014 | 11.06 | 11.09 | 10.83 | 10.97 | 14,554,103 | -0.07(-0.65%) |
Aug 06, 2014 | 10.93 | 11.08 | 10.93 | 11.04 | 7,575,419 | +0.06(+0.59%) |
Aug 05, 2014 | 10.97 | 11.08 | 10.91 | 10.98 | 7,816,085 | -0.07(-0.65%) |
Aug 04, 2014 | 10.94 | 11.09 | 10.83 | 11.05 | 16,968,496 | +0.16(+1.43%) |