Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.583 | 9.926 | 9.450 | 9.898 | 23,834,014 | +0.41(+4.31%) |
Oct 30, 2014 | 10.27 | 10.28 | 9.284 | 9.488 | 44,174,484 | -0.94(-9.03%) |
Oct 29, 2014 | 10.57 | 10.68 | 10.42 | 10.43 | 14,556,153 | -0.17(-1.62%) |
Oct 28, 2014 | 10.71 | 10.82 | 10.58 | 10.60 | 10,951,729 | -0.05(-0.45%) |
Oct 27, 2014 | 10.71 | 10.93 | 10.93 | 10.65 | 6,796,694 | -0.28(-2.53%) |
Oct 24, 2014 | 10.99 | 11.00 | 10.85 | 10.93 | 2,424,215 | -0.02(-0.17%) |
Oct 23, 2014 | 10.91 | 11.01 | 10.74 | 10.94 | 7,364,016 | +0.11(+1.05%) |
Oct 22, 2014 | 11.00 | 11.11 | 10.81 | 10.83 | 5,288,143 | -0.18(-1.64%) |
Oct 21, 2014 | 11.00 | 11.26 | 10.93 | 11.01 | 6,166,274 | +0.04(+0.35%) |
Oct 20, 2014 | 10.71 | 11.01 | 10.67 | 10.97 | 4,075,978 | +0.27(+2.49%) |
Oct 17, 2014 | 10.77 | 10.95 | 10.64 | 10.71 | 5,517,420 | -0.07(-0.62%) |
Oct 16, 2014 | 10.63 | 10.93 | 10.57 | 10.77 | 5,104,072 | +0.00(+0.00%) |
Oct 15, 2014 | 10.74 | 10.90 | 10.51 | 10.77 | 6,839,163 | -0.08(-0.70%) |
Oct 14, 2014 | 10.89 | 11.02 | 10.76 | 10.85 | 6,590,628 | -0.01(-0.09%) |
Oct 13, 2014 | 10.70 | 11.00 | 10.66 | 10.86 | 8,000,737 | +0.16(+1.51%) |
Oct 10, 2014 | 10.56 | 10.86 | 10.54 | 10.70 | 6,990,675 | +0.18(+1.72%) |
Oct 09, 2014 | 10.69 | 10.75 | 10.50 | 10.52 | 5,150,893 | -0.23(-2.13%) |
Oct 08, 2014 | 10.78 | 10.96 | 10.48 | 10.74 | 11,879,626 | -0.05(-0.44%) |
Oct 07, 2014 | 11.09 | 11.18 | 10.77 | 10.79 | 4,693,986 | -0.31(-2.83%) |
Oct 06, 2014 | 11.14 | 11.37 | 11.00 | 11.11 | 5,766,391 | +0.03(+0.26%) |
Oct 03, 2014 | 11.18 | 11.24 | 10.94 | 11.08 | 8,572,750 | -0.05(-0.43%) |
Oct 02, 2014 | 11.38 | 11.46 | 11.06 | 11.13 | 13,467,193 | -0.29(-2.58%) |
Oct 01, 2014 | 11.97 | 11.99 | 11.37 | 11.42 | 10,342,127 | -0.57(-4.76%) |
Sep 30, 2014 | 11.96 | 12.07 | 11.86 | 11.99 | 4,405,353 | +0.01(+0.08%) |
Sep 29, 2014 | 11.98 | 12.02 | 11.85 | 11.98 | 4,754,913 | -0.11(-0.94%) |
Sep 26, 2014 | 12.24 | 12.26 | 11.90 | 12.10 | 5,287,707 | -0.16(-1.32%) |
Sep 25, 2014 | 12.66 | 12.68 | 12.25 | 12.26 | 5,001,621 | -0.45(-3.52%) |
Sep 24, 2014 | 12.51 | 12.73 | 12.50 | 12.71 | 3,409,356 | +0.19(+1.52%) |
Sep 23, 2014 | 12.51 | 12.65 | 12.45 | 12.51 | 3,615,060 | +0.00(+0.00%) |
Sep 22, 2014 | 12.58 | 12.64 | 12.49 | 12.51 | 2,945,186 | -0.06(-0.45%) |
Sep 19, 2014 | 12.66 | 12.67 | 12.51 | 12.57 | 5,469,214 | -0.03(-0.23%) |
Sep 18, 2014 | 12.61 | 12.74 | 12.60 | 12.60 | 3,505,561 | -0.04(-0.30%) |
Sep 17, 2014 | 12.81 | 12.88 | 12.61 | 12.64 | 2,942,219 | -0.16(-1.26%) |
Sep 16, 2014 | 12.81 | 12.85 | 12.65 | 12.80 | 3,675,941 | -0.05(-0.37%) |
Sep 15, 2014 | 12.91 | 12.97 | 12.79 | 12.85 | 3,197,326 | -0.09(-0.66%) |
Sep 12, 2014 | 13.02 | 13.05 | 12.87 | 12.93 | 3,560,916 | -0.09(-0.66%) |
Sep 11, 2014 | 12.72 | 13.06 | 12.71 | 13.02 | 5,460,927 | +0.28(+2.17%) |
Sep 10, 2014 | 12.54 | 12.80 | 12.52 | 12.74 | 6,683,177 | +0.21(+1.67%) |
Sep 09, 2014 | 12.63 | 12.78 | 12.39 | 12.53 | 12,500,937 | -0.47(-3.59%) |
Sep 08, 2014 | 13.12 | 13.19 | 12.99 | 13.00 | 2,198,169 | -0.17(-1.30%) |
Sep 05, 2014 | 13.00 | 13.21 | 12.99 | 13.17 | 2,033,493 | +0.10(+0.73%) |
Sep 04, 2014 | 13.12 | 13.22 | 13.04 | 13.08 | 4,774,640 | +0.04(+0.29%) |
Sep 03, 2014 | 13.17 | 13.24 | 13.00 | 13.04 | 2,322,127 | -0.10(-0.72%) |
Sep 02, 2014 | 13.40 | 13.40 | 13.05 | 13.13 | 2,891,298 | -0.23(-1.71%) |
Aug 29, 2014 | 13.30 | 13.36 | 13.36 | 13.36 | 2,020,525 | +0.06(+0.43%) |
Aug 28, 2014 | 13.48 | 13.48 | 13.30 | 13.30 | 1,726,594 | -0.22(-1.62%) |
Aug 27, 2014 | 13.44 | 13.57 | 13.35 | 13.52 | 1,646,658 | +0.05(+0.35%) |
Aug 26, 2014 | 13.47 | 13.53 | 13.41 | 13.48 | 1,875,870 | -0.01(-0.07%) |
Aug 25, 2014 | 13.53 | 13.53 | 13.43 | 13.49 | 1,544,006 | +0.01(+0.07%) |
Aug 22, 2014 | 13.49 | 13.53 | 13.43 | 13.48 | 3,131,986 | -0.03(-0.21%) |
Aug 21, 2014 | 13.21 | 13.51 | 13.18 | 13.50 | 3,294,891 | +0.28(+2.09%) |
Aug 20, 2014 | 13.24 | 13.30 | 13.24 | 13.23 | 2,716,392 | -0.07(-0.50%) |
Aug 19, 2014 | 13.24 | 13.32 | 13.22 | 13.29 | 2,351,819 | +0.04(+0.29%) |
Aug 18, 2014 | 13.13 | 13.27 | 13.11 | 13.26 | 2,695,224 | +0.14(+1.09%) |
Aug 15, 2014 | 13.10 | 13.15 | 12.93 | 13.11 | 4,464,641 | +0.07(+0.51%) |
Aug 14, 2014 | 13.01 | 13.13 | 12.92 | 13.05 | 2,875,034 | +0.02(+0.15%) |
Aug 13, 2014 | 13.12 | 13.17 | 12.92 | 13.03 | 3,099,097 | -0.10(-0.73%) |
Aug 12, 2014 | 13.11 | 13.21 | 13.04 | 13.12 | 4,775,171 | +0.03(+0.22%) |
Aug 11, 2014 | 13.03 | 13.15 | 12.94 | 13.10 | 4,667,532 | +0.11(+0.88%) |
Aug 08, 2014 | 12.84 | 13.00 | 12.75 | 12.98 | 3,182,139 | +0.15(+1.18%) |
Aug 07, 2014 | 12.91 | 13.01 | 12.74 | 12.83 | 5,474,855 | -0.05(-0.37%) |
Aug 06, 2014 | 12.59 | 12.91 | 12.58 | 12.88 | 5,303,120 | +0.25(+1.95%) |
Aug 05, 2014 | 12.54 | 12.66 | 12.52 | 12.63 | 3,448,027 | +0.09(+0.68%) |
Aug 04, 2014 | 12.56 | 12.62 | 12.43 | 12.55 | 4,130,353 | +0.01(+0.08%) |