Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 12.18 | 12.19 | 12.03 | 12.10 | 7,644,514 | -0.05(-0.41%) |
Sep 29, 2014 | 12.39 | 12.43 | 12.13 | 12.15 | 10,351,277 | -0.32(-2.61%) |
Sep 26, 2014 | 12.58 | 12.76 | 12.46 | 12.47 | 7,788,237 | -0.12(-0.91%) |
Sep 25, 2014 | 12.77 | 12.80 | 12.46 | 12.59 | 9,818,347 | -0.22(-1.76%) |
Sep 24, 2014 | 12.74 | 12.90 | 12.70 | 12.81 | 8,528,813 | +0.00(+0.04%) |
Sep 23, 2014 | 12.83 | 12.90 | 12.76 | 12.81 | 9,691,853 | -0.01(-0.12%) |
Sep 22, 2014 | 13.05 | 13.18 | 12.74 | 12.82 | 9,929,072 | -0.23(-1.72%) |
Sep 19, 2014 | 13.10 | 13.28 | 13.00 | 13.05 | 10,552,436 | +0.01(+0.08%) |
Sep 18, 2014 | 13.06 | 13.13 | 12.95 | 13.04 | 6,902,244 | +0.00(+0.00%) |
Sep 17, 2014 | 13.02 | 13.25 | 12.99 | 13.04 | 8,832,479 | +0.01(+0.08%) |
Sep 16, 2014 | 12.92 | 13.05 | 12.84 | 13.03 | 9,242,160 | +0.13(+1.01%) |
Sep 15, 2014 | 12.86 | 12.95 | 12.72 | 12.90 | 7,055,128 | -0.04(-0.35%) |
Sep 12, 2014 | 12.57 | 13.05 | 12.51 | 12.95 | 13,571,247 | +0.44(+3.48%) |
Sep 11, 2014 | 12.43 | 12.51 | 12.37 | 12.51 | 4,914,101 | +0.06(+0.48%) |
Sep 10, 2014 | 12.41 | 12.46 | 12.31 | 12.45 | 6,280,362 | +0.01(+0.08%) |
Sep 09, 2014 | 12.65 | 12.65 | 12.38 | 12.44 | 7,857,975 | -0.18(-1.43%) |
Sep 08, 2014 | 12.80 | 12.98 | 12.54 | 12.62 | 9,953,908 | -0.24(-1.87%) |
Sep 05, 2014 | 12.78 | 12.86 | 12.62 | 12.86 | 6,045,889 | +0.12(+0.98%) |
Sep 04, 2014 | 12.96 | 12.99 | 12.61 | 12.73 | 12,133,336 | -0.20(-1.51%) |
Sep 03, 2014 | 12.62 | 13.05 | 12.56 | 12.93 | 17,897,754 | +0.30(+2.38%) |
Sep 02, 2014 | 12.20 | 12.98 | 12.03 | 12.63 | 42,068,388 | +0.95(+8.13%) |
Aug 29, 2014 | 11.61 | 11.68 | 11.68 | 11.68 | 6,880,100 | +0.02(+0.17%) |
Aug 28, 2014 | 11.49 | 11.71 | 11.37 | 11.66 | 8,163,557 | +0.18(+1.52%) |
Aug 27, 2014 | 11.06 | 11.49 | 11.06 | 11.48 | 10,625,861 | +0.43(+3.89%) |
Aug 26, 2014 | 11.01 | 11.11 | 10.97 | 11.05 | 5,550,748 | +0.06(+0.59%) |
Aug 25, 2014 | 10.97 | 11.01 | 10.93 | 10.99 | 7,603,804 | +0.04(+0.41%) |
Aug 22, 2014 | 10.96 | 11.05 | 10.85 | 10.95 | 7,920,981 | -0.03(-0.23%) |
Aug 21, 2014 | 11.25 | 11.31 | 10.82 | 10.97 | 17,278,268 | -0.35(-3.09%) |
Aug 20, 2014 | 11.73 | 11.83 | 11.16 | 11.32 | 25,527,994 | -0.30(-2.58%) |
Aug 19, 2014 | 11.59 | 11.74 | 11.50 | 11.62 | 10,521,045 | +0.09(+0.78%) |
Aug 18, 2014 | 11.49 | 11.54 | 11.36 | 11.53 | 6,162,270 | +0.04(+0.35%) |
Aug 15, 2014 | 11.65 | 11.65 | 11.37 | 11.49 | 5,139,049 | -0.09(-0.78%) |
Aug 14, 2014 | 11.57 | 11.62 | 11.45 | 11.58 | 4,720,484 | +0.05(+0.43%) |
Aug 13, 2014 | 11.36 | 11.57 | 11.25 | 11.53 | 6,816,972 | +0.12(+1.01%) |
Aug 12, 2014 | 11.44 | 11.47 | 11.34 | 11.41 | 5,187,424 | +0.00(+0.04%) |
Aug 11, 2014 | 11.40 | 11.51 | 11.38 | 11.41 | 5,236,599 | +0.02(+0.18%) |
Aug 08, 2014 | 11.21 | 11.36 | 11.08 | 11.39 | 8,012,983 | +0.23(+2.06%) |
Aug 07, 2014 | 11.41 | 11.48 | 11.15 | 11.16 | 8,828,481 | -0.27(-2.36%) |
Aug 06, 2014 | 11.36 | 11.49 | 11.30 | 11.43 | 5,822,513 | -0.04(-0.35%) |
Aug 05, 2014 | 11.51 | 11.59 | 11.36 | 11.47 | 5,527,967 | -0.09(-0.78%) |
Aug 04, 2014 | 11.40 | 11.60 | 11.35 | 11.56 | 9,477,925 | +0.12(+1.05%) |
Aug 01, 2014 | 11.54 | 11.56 | 11.25 | 11.44 | 13,472,126 | -0.15(-1.29%) |
Jul 31, 2014 | 11.25 | 11.71 | 11.22 | 11.59 | 24,987,806 | +0.25(+2.20%) |
Jul 30, 2014 | 11.15 | 11.36 | 11.08 | 11.34 | 13,787,820 | +0.26(+2.35%) |
Jul 29, 2014 | 10.96 | 11.11 | 10.95 | 11.08 | 6,537,457 | +0.14(+1.28%) |
Jul 28, 2014 | 10.96 | 11.01 | 10.91 | 10.94 | 5,714,259 | -0.05(-0.45%) |
Jul 25, 2014 | 11.18 | 11.21 | 10.95 | 10.99 | 5,305,111 | -0.20(-1.79%) |
Jul 24, 2014 | 11.30 | 11.34 | 11.16 | 11.19 | 6,843,574 | +0.02(+0.18%) |
Jul 23, 2014 | 11.02 | 11.18 | 10.99 | 11.17 | 7,076,711 | +0.13(+1.18%) |
Jul 22, 2014 | 11.25 | 11.29 | 11.04 | 11.04 | 8,107,561 | -0.16(-1.43%) |
Jul 21, 2014 | 11.18 | 11.21 | 11.07 | 11.20 | 6,942,298 | +0.03(+0.27%) |
Jul 18, 2014 | 11.08 | 11.18 | 11.00 | 11.17 | 4,110,730 | +0.15(+1.36%) |
Jul 17, 2014 | 11.18 | 11.20 | 11.01 | 11.02 | 5,194,683 | -0.18(-1.61%) |
Jul 16, 2014 | 11.22 | 11.22 | 11.07 | 11.20 | 7,271,608 | +0.04(+0.36%) |
Jul 15, 2014 | 11.10 | 11.19 | 11.06 | 11.16 | 6,298,570 | +0.11(+1.00%) |
Jul 14, 2014 | 11.15 | 11.19 | 10.97 | 11.05 | 6,994,778 | +0.15(+1.38%) |
Jul 11, 2014 | 10.88 | 10.99 | 10.85 | 10.90 | 4,532,560 | -0.03(-0.27%) |
Jul 10, 2014 | 10.94 | 11.06 | 10.82 | 10.93 | 7,581,252 | -0.13(-1.18%) |
Jul 09, 2014 | 11.19 | 11.24 | 10.97 | 11.06 | 9,672,908 | -0.04(-0.32%) |
Jul 08, 2014 | 11.14 | 11.25 | 11.08 | 11.10 | 8,057,820 | -0.12(-1.11%) |
Jul 07, 2014 | 11.26 | 11.28 | 11.12 | 11.22 | 8,445,992 | -0.04(-0.36%) |
Jul 03, 2014 | 11.06 | 11.26 | 11.26 | 11.26 | 5,278,300 | +0.20(+1.81%) |
Jul 02, 2014 | 10.96 | 11.11 | 10.91 | 11.06 | 6,677,311 | +0.05(+0.45%) |