Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 12.14 | 12.14 | 11.38 | 11.74 | 1,193,342 | -0.13(-1.06%) |
Oct 30, 2014 | 11.29 | 12.06 | 11.15 | 11.87 | 1,426,828 | +0.51(+4.50%) |
Oct 29, 2014 | 11.55 | 11.55 | 11.00 | 11.36 | 945,663 | -0.20(-1.74%) |
Oct 28, 2014 | 11.21 | 11.58 | 11.07 | 11.56 | 956,033 | +0.41(+3.72%) |
Oct 27, 2014 | 10.98 | 11.18 | 11.11 | 11.14 | 631,710 | +0.04(+0.34%) |
Oct 24, 2014 | 11.16 | 11.20 | 10.99 | 11.11 | 659,557 | -0.03(-0.30%) |
Oct 23, 2014 | 10.61 | 11.24 | 10.61 | 11.14 | 1,120,972 | +0.66(+6.31%) |
Oct 22, 2014 | 11.01 | 11.21 | 10.45 | 10.48 | 863,134 | -0.54(-4.87%) |
Oct 21, 2014 | 11.02 | 11.26 | 10.86 | 11.01 | 1,069,143 | +0.08(+0.77%) |
Oct 20, 2014 | 10.49 | 11.22 | 10.49 | 10.93 | 1,274,275 | +0.42(+3.98%) |
Oct 17, 2014 | 11.03 | 11.16 | 10.49 | 10.51 | 935,623 | -0.28(-2.56%) |
Oct 16, 2014 | 10.98 | 11.24 | 10.50 | 10.79 | 2,914,409 | -0.39(-3.52%) |
Oct 15, 2014 | 10.33 | 11.21 | 10.18 | 11.18 | 2,211,689 | +0.70(+6.71%) |
Oct 14, 2014 | 10.63 | 10.97 | 10.52 | 10.48 | 1,658,745 | +0.02(+0.16%) |
Oct 13, 2014 | 10.04 | 10.63 | 9.858 | 10.46 | 1,916,316 | +0.44(+4.34%) |
Oct 10, 2014 | 9.925 | 10.33 | 9.832 | 10.03 | 1,757,045 | +0.04(+0.42%) |
Oct 09, 2014 | 10.19 | 10.32 | 9.816 | 9.983 | 1,157,586 | -0.25(-2.45%) |
Oct 08, 2014 | 10.01 | 10.36 | 9.757 | 10.23 | 1,609,578 | +0.23(+2.35%) |
Oct 07, 2014 | 10.02 | 10.41 | 9.799 | 10.00 | 1,782,985 | -0.08(-0.75%) |
Oct 06, 2014 | 10.68 | 10.80 | 10.04 | 10.08 | 1,475,438 | -0.58(-5.42%) |
Oct 03, 2014 | 10.97 | 11.04 | 10.42 | 10.65 | 1,238,352 | -0.22(-2.00%) |
Oct 02, 2014 | 10.98 | 11.13 | 10.64 | 10.87 | 1,657,168 | -0.07(-0.61%) |
Oct 01, 2014 | 10.87 | 10.99 | 10.64 | 10.94 | 1,493,825 | +0.09(+0.81%) |
Sep 30, 2014 | 11.21 | 11.29 | 10.80 | 10.85 | 1,514,642 | -0.36(-3.25%) |
Sep 29, 2014 | 10.71 | 11.28 | 10.67 | 11.21 | 943,899 | +0.33(+3.08%) |
Sep 26, 2014 | 10.90 | 11.02 | 10.64 | 10.88 | 1,538,055 | +0.00(+0.00%) |
Sep 25, 2014 | 10.54 | 11.24 | 10.42 | 10.88 | 1,791,378 | +0.27(+2.53%) |
Sep 24, 2014 | 10.25 | 10.70 | 10.18 | 10.61 | 1,501,652 | +0.40(+3.94%) |
Sep 23, 2014 | 10.36 | 10.58 | 10.21 | 10.21 | 869,850 | -0.07(-0.65%) |
Sep 22, 2014 | 10.50 | 10.59 | 10.03 | 10.28 | 1,321,663 | -0.28(-2.62%) |
Sep 19, 2014 | 10.80 | 10.80 | 10.37 | 10.55 | 1,985,821 | -0.21(-1.94%) |
Sep 18, 2014 | 10.53 | 10.77 | 10.36 | 10.76 | 925,771 | +0.28(+2.63%) |
Sep 17, 2014 | 10.28 | 10.65 | 10.25 | 10.49 | 1,130,042 | +0.23(+2.29%) |
Sep 16, 2014 | 10.51 | 10.74 | 10.15 | 10.25 | 2,070,718 | -0.29(-2.78%) |
Sep 15, 2014 | 11.10 | 11.30 | 10.53 | 10.54 | 1,081,370 | -0.57(-5.12%) |
Sep 12, 2014 | 11.72 | 11.87 | 10.97 | 11.11 | 1,313,942 | -0.57(-4.87%) |
Sep 11, 2014 | 11.47 | 11.91 | 11.25 | 11.68 | 1,444,791 | +0.15(+1.31%) |
Sep 10, 2014 | 11.24 | 11.55 | 10.94 | 11.53 | 1,370,542 | +0.31(+2.76%) |
Sep 09, 2014 | 10.73 | 11.37 | 10.62 | 11.22 | 2,022,024 | +0.45(+4.20%) |
Sep 08, 2014 | 10.85 | 10.96 | 10.45 | 10.77 | 2,006,374 | -0.16(-1.46%) |
Sep 05, 2014 | 10.35 | 10.95 | 10.17 | 10.93 | 1,927,520 | +0.57(+5.50%) |
Sep 04, 2014 | 10.37 | 10.64 | 10.28 | 10.36 | 2,771,348 | -0.52(-4.77%) |
Sep 03, 2014 | 11.03 | 11.22 | 10.85 | 10.88 | 670,291 | -0.10(-0.92%) |
Sep 02, 2014 | 10.89 | 11.01 | 10.81 | 10.98 | 1,098,844 | +0.14(+1.31%) |
Aug 29, 2014 | 10.59 | 10.84 | 10.84 | 10.84 | 585,179 | +0.24(+2.29%) |
Aug 28, 2014 | 10.71 | 10.87 | 10.59 | 10.59 | 599,089 | -0.20(-1.86%) |
Aug 27, 2014 | 10.89 | 11.01 | 10.75 | 10.80 | 535,749 | -0.05(-0.46%) |
Aug 26, 2014 | 10.60 | 10.86 | 10.53 | 10.85 | 696,356 | +0.30(+2.86%) |
Aug 25, 2014 | 10.26 | 10.55 | 10.24 | 10.54 | 971,136 | +0.35(+3.45%) |
Aug 22, 2014 | 10.45 | 10.45 | 10.08 | 10.19 | 1,306,245 | -0.26(-2.48%) |
Aug 21, 2014 | 11.01 | 11.01 | 10.39 | 10.45 | 926,493 | -0.53(-4.81%) |
Aug 20, 2014 | 11.01 | 11.25 | 10.93 | 10.98 | 543,960 | -0.07(-0.61%) |
Aug 19, 2014 | 11.16 | 11.19 | 10.90 | 11.05 | 820,061 | -0.10(-0.90%) |
Aug 18, 2014 | 11.46 | 11.51 | 11.06 | 11.15 | 1,076,484 | -0.18(-1.55%) |
Aug 15, 2014 | 11.04 | 11.39 | 11.04 | 11.32 | 1,070,128 | +0.38(+3.44%) |
Aug 14, 2014 | 11.15 | 11.31 | 10.90 | 10.95 | 1,541,585 | -0.17(-1.51%) |
Aug 13, 2014 | 11.25 | 11.49 | 11.11 | 11.11 | 1,041,450 | -0.07(-0.60%) |
Aug 12, 2014 | 11.22 | 11.22 | 11.10 | 11.18 | 611,397 | -0.03(-0.30%) |
Aug 11, 2014 | 11.42 | 11.50 | 11.17 | 11.21 | 893,835 | -0.09(-0.81%) |
Aug 08, 2014 | 11.16 | 11.39 | 11.12 | 11.31 | 3,072,625 | +0.18(+1.58%) |
Aug 07, 2014 | 11.73 | 11.73 | 10.92 | 11.13 | 2,216,484 | -0.54(-4.59%) |
Aug 06, 2014 | 11.19 | 11.84 | 11.19 | 11.67 | 2,511,229 | +0.39(+3.49%) |
Aug 05, 2014 | 11.26 | 11.92 | 10.85 | 11.27 | 5,072,959 | -1.16(-9.36%) |
Aug 04, 2014 | 12.25 | 12.50 | 11.87 | 12.44 | 1,266,816 | +0.23(+1.85%) |