Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 10.15 | 10.17 | 10.03 | 10.15 | 5,468,785 | +0.09(+0.86%) |
Oct 30, 2014 | 9.669 | 10.08 | 9.661 | 10.07 | 6,075,940 | +0.43(+4.42%) |
Oct 29, 2014 | 9.827 | 9.841 | 9.525 | 9.640 | 6,644,150 | -0.14(-1.40%) |
Oct 28, 2014 | 9.654 | 9.776 | 9.597 | 9.776 | 6,259,380 | +0.13(+1.34%) |
Oct 27, 2014 | 9.855 | 9.870 | 9.582 | 9.647 | 7,130,597 | -0.22(-2.26%) |
Oct 24, 2014 | 9.769 | 9.891 | 9.697 | 9.870 | 5,915,093 | +0.10(+1.03%) |
Oct 23, 2014 | 9.942 | 9.956 | 9.762 | 9.769 | 5,540,114 | -0.03(-0.29%) |
Oct 22, 2014 | 9.690 | 9.855 | 9.668 | 9.798 | 7,685,418 | +0.09(+0.89%) |
Oct 21, 2014 | 9.661 | 9.769 | 9.632 | 9.712 | 6,159,156 | +0.11(+1.12%) |
Oct 20, 2014 | 9.561 | 9.640 | 9.446 | 9.604 | 7,187,868 | +0.05(+0.53%) |
Oct 17, 2014 | 9.352 | 9.589 | 9.302 | 9.553 | 15,428,863 | +0.22(+2.39%) |
Oct 16, 2014 | 9.129 | 9.323 | 9.050 | 9.331 | 11,402,842 | +0.10(+1.09%) |
Oct 15, 2014 | 9.388 | 9.446 | 8.899 | 9.230 | 10,242,150 | -0.27(-2.80%) |
Oct 14, 2014 | 9.489 | 9.719 | 9.438 | 9.496 | 8,935,561 | +0.05(+0.53%) |
Oct 13, 2014 | 9.496 | 9.647 | 9.424 | 9.446 | 7,686,485 | -0.08(-0.83%) |
Oct 10, 2014 | 9.719 | 9.841 | 9.510 | 9.525 | 10,180,045 | -0.16(-1.63%) |
Oct 09, 2014 | 10.06 | 10.11 | 9.647 | 9.683 | 9,009,560 | -0.41(-4.06%) |
Oct 08, 2014 | 10.22 | 10.29 | 9.927 | 10.09 | 10,467,681 | -0.14(-1.40%) |
Oct 07, 2014 | 10.24 | 10.39 | 10.17 | 10.24 | 5,351,647 | -0.04(-0.42%) |
Oct 06, 2014 | 10.21 | 10.34 | 10.19 | 10.28 | 4,441,687 | +0.12(+1.13%) |
Oct 03, 2014 | 10.18 | 10.21 | 10.09 | 10.16 | 5,230,696 | +0.00(+0.00%) |
Oct 02, 2014 | 10.21 | 10.29 | 10.05 | 10.16 | 6,789,096 | -0.04(-0.42%) |
Oct 01, 2014 | 10.20 | 10.35 | 10.16 | 10.21 | 5,975,543 | +0.01(+0.14%) |
Sep 30, 2014 | 10.24 | 10.31 | 10.10 | 10.19 | 5,034,709 | -0.02(-0.21%) |
Sep 29, 2014 | 10.17 | 10.25 | 10.11 | 10.21 | 3,417,694 | -0.01(-0.07%) |
Sep 26, 2014 | 10.17 | 10.27 | 10.14 | 10.22 | 3,778,106 | +0.05(+0.49%) |
Sep 25, 2014 | 10.35 | 10.40 | 10.17 | 10.17 | 5,272,087 | -0.22(-2.14%) |
Sep 24, 2014 | 10.43 | 10.44 | 10.34 | 10.39 | 3,238,958 | -0.04(-0.34%) |
Sep 23, 2014 | 10.44 | 10.47 | 10.37 | 10.43 | 3,942,100 | -0.03(-0.28%) |
Sep 22, 2014 | 10.53 | 10.55 | 10.42 | 10.46 | 4,127,217 | -0.11(-1.02%) |
Sep 19, 2014 | 10.47 | 10.59 | 10.42 | 10.57 | 6,674,081 | +0.17(+1.59%) |
Sep 18, 2014 | 10.38 | 10.48 | 10.34 | 10.40 | 3,731,791 | +0.00(+0.00%) |
Sep 17, 2014 | 10.50 | 10.55 | 10.34 | 10.40 | 4,078,387 | -0.07(-0.69%) |
Sep 16, 2014 | 10.35 | 10.52 | 10.32 | 10.47 | 4,025,530 | +0.12(+1.18%) |
Sep 15, 2014 | 10.37 | 10.42 | 10.30 | 10.35 | 3,697,938 | -0.01(-0.07%) |
Sep 12, 2014 | 10.40 | 10.46 | 10.32 | 10.36 | 5,149,654 | -0.08(-0.76%) |
Sep 11, 2014 | 10.41 | 10.47 | 10.38 | 10.44 | 6,239,441 | +0.03(+0.28%) |
Sep 10, 2014 | 10.60 | 10.65 | 10.39 | 10.41 | 5,712,403 | -0.19(-1.76%) |
Sep 09, 2014 | 10.70 | 10.70 | 10.58 | 10.60 | 4,340,282 | -0.14(-1.34%) |
Sep 08, 2014 | 10.67 | 10.80 | 10.65 | 10.74 | 5,488,174 | +0.04(+0.34%) |
Sep 05, 2014 | 10.55 | 10.70 | 10.51 | 10.70 | 4,173,415 | +0.15(+1.43%) |
Sep 04, 2014 | 10.47 | 10.57 | 10.41 | 10.55 | 6,234,798 | +0.09(+0.82%) |
Sep 03, 2014 | 10.75 | 10.78 | 10.44 | 10.47 | 9,614,432 | -0.28(-2.61%) |
Sep 02, 2014 | 10.90 | 10.93 | 10.69 | 10.75 | 5,291,386 | -0.17(-1.51%) |
Aug 29, 2014 | 10.85 | 10.91 | 10.91 | 10.91 | 2,543,674 | +0.06(+0.53%) |
Aug 28, 2014 | 10.78 | 10.86 | 10.75 | 10.85 | 2,575,706 | +0.04(+0.40%) |
Aug 27, 2014 | 10.83 | 10.85 | 10.76 | 10.81 | 3,249,213 | +0.01(+0.07%) |
Aug 26, 2014 | 10.91 | 10.91 | 10.80 | 10.80 | 3,759,378 | -0.09(-0.86%) |
Aug 25, 2014 | 10.87 | 10.90 | 10.78 | 10.90 | 2,640,956 | +0.10(+0.93%) |
Aug 22, 2014 | 10.80 | 10.85 | 10.69 | 10.80 | 4,075,267 | -0.04(-0.33%) |
Aug 21, 2014 | 10.83 | 10.90 | 10.80 | 10.83 | 3,117,717 | +0.01(+0.13%) |
Aug 20, 2014 | 10.67 | 10.84 | 10.67 | 10.82 | 5,865,139 | +0.11(+1.01%) |
Aug 19, 2014 | 10.65 | 10.73 | 10.60 | 10.71 | 3,364,293 | +0.11(+1.02%) |
Aug 18, 2014 | 10.68 | 10.78 | 10.59 | 10.60 | 3,484,012 | -0.04(-0.40%) |
Aug 15, 2014 | 10.74 | 10.78 | 10.58 | 10.65 | 3,911,800 | -0.07(-0.67%) |
Aug 14, 2014 | 10.55 | 10.73 | 10.55 | 10.72 | 2,834,659 | +0.17(+1.57%) |
Aug 13, 2014 | 10.49 | 10.63 | 10.49 | 10.55 | 4,829,184 | +0.06(+0.62%) |
Aug 12, 2014 | 10.47 | 10.56 | 10.42 | 10.49 | 5,323,741 | +0.02(+0.21%) |
Aug 11, 2014 | 10.61 | 10.72 | 10.45 | 10.47 | 6,712,406 | -0.14(-1.29%) |
Aug 08, 2014 | 10.38 | 10.56 | 10.37 | 10.60 | 5,739,515 | +0.26(+2.50%) |
Aug 07, 2014 | 10.07 | 10.38 | 10.07 | 10.34 | 6,164,354 | +0.02(+0.21%) |
Aug 06, 2014 | 10.36 | 10.38 | 10.24 | 10.32 | 9,445,212 | -0.10(-0.97%) |
Aug 05, 2014 | 10.60 | 10.65 | 10.37 | 10.42 | 5,877,039 | -0.22(-2.09%) |
Aug 04, 2014 | 10.55 | 10.65 | 10.37 | 10.65 | 8,340,834 | +0.08(+0.75%) |