Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 13.38 | 13.49 | 12.98 | 13.09 | 1,521,697 | +0.00(+0.04%) |
Oct 30, 2014 | 12.87 | 13.29 | 12.87 | 13.09 | 1,020,031 | +0.12(+0.89%) |
Oct 29, 2014 | 12.97 | 13.06 | 12.73 | 12.97 | 759,400 | +0.05(+0.39%) |
Oct 28, 2014 | 12.61 | 13.00 | 12.29 | 12.92 | 1,315,368 | +0.33(+2.62%) |
Oct 27, 2014 | 12.38 | 12.61 | 12.41 | 12.59 | 852,836 | +0.18(+1.45%) |
Oct 24, 2014 | 12.22 | 12.46 | 11.97 | 12.41 | 1,024,626 | +0.21(+1.72%) |
Oct 23, 2014 | 11.99 | 12.53 | 11.74 | 12.20 | 1,063,077 | +0.30(+2.52%) |
Oct 22, 2014 | 12.15 | 12.26 | 11.85 | 11.90 | 914,776 | -0.15(-1.24%) |
Oct 21, 2014 | 11.84 | 12.14 | 11.60 | 12.05 | 759,158 | +0.29(+2.47%) |
Oct 20, 2014 | 11.55 | 11.85 | 11.55 | 11.76 | 1,001,578 | +0.19(+1.64%) |
Oct 17, 2014 | 11.73 | 11.87 | 11.48 | 11.57 | 869,358 | +0.01(+0.09%) |
Oct 16, 2014 | 11.12 | 11.74 | 10.96 | 11.56 | 819,657 | +0.34(+3.03%) |
Oct 15, 2014 | 10.84 | 11.32 | 10.74 | 11.22 | 1,014,380 | +0.19(+1.72%) |
Oct 14, 2014 | 10.78 | 11.04 | 10.63 | 11.03 | 769,857 | +0.35(+3.28%) |
Oct 13, 2014 | 10.73 | 10.85 | 10.50 | 10.68 | 877,126 | -0.07(-0.65%) |
Oct 10, 2014 | 10.96 | 11.20 | 10.74 | 10.75 | 823,669 | -0.26(-2.36%) |
Oct 09, 2014 | 11.29 | 11.54 | 11.00 | 11.01 | 841,698 | -0.31(-2.74%) |
Oct 08, 2014 | 11.36 | 11.51 | 11.25 | 11.32 | 738,874 | -0.06(-0.53%) |
Oct 07, 2014 | 11.54 | 11.64 | 11.38 | 11.38 | 748,322 | -0.29(-2.49%) |
Oct 06, 2014 | 12.06 | 12.14 | 11.67 | 11.67 | 609,891 | -0.32(-2.67%) |
Oct 03, 2014 | 11.63 | 12.20 | 11.36 | 11.99 | 2,033,531 | +0.46(+3.99%) |
Oct 02, 2014 | 11.00 | 11.56 | 10.86 | 11.53 | 924,421 | +0.56(+5.10%) |
Oct 01, 2014 | 11.17 | 11.24 | 10.86 | 10.97 | 1,017,343 | -0.24(-2.14%) |
Sep 30, 2014 | 11.46 | 11.61 | 11.21 | 11.21 | 883,334 | -0.32(-2.78%) |
Sep 29, 2014 | 11.72 | 11.75 | 11.47 | 11.53 | 658,996 | -0.30(-2.54%) |
Sep 26, 2014 | 11.62 | 11.87 | 11.62 | 11.83 | 581,718 | +0.22(+1.89%) |
Sep 25, 2014 | 11.83 | 11.83 | 11.50 | 11.61 | 687,374 | -0.20(-1.69%) |
Sep 24, 2014 | 11.63 | 11.84 | 11.59 | 11.81 | 467,324 | +0.21(+1.81%) |
Sep 23, 2014 | 11.41 | 11.65 | 11.40 | 11.60 | 623,326 | +0.14(+1.22%) |
Sep 22, 2014 | 11.67 | 11.72 | 11.34 | 11.46 | 448,020 | -0.28(-2.43%) |
Sep 19, 2014 | 11.73 | 11.86 | 11.51 | 11.74 | 1,078,271 | +0.07(+0.64%) |
Sep 18, 2014 | 11.54 | 11.69 | 11.39 | 11.67 | 396,719 | +0.18(+1.57%) |
Sep 17, 2014 | 11.33 | 11.53 | 11.29 | 11.49 | 648,303 | +0.12(+1.06%) |
Sep 16, 2014 | 11.36 | 11.49 | 11.23 | 11.37 | 726,622 | -0.07(-0.61%) |
Sep 15, 2014 | 11.53 | 11.53 | 11.32 | 11.44 | 382,287 | -0.11(-0.95%) |
Sep 12, 2014 | 11.65 | 11.68 | 11.39 | 11.55 | 522,006 | -0.08(-0.69%) |
Sep 11, 2014 | 11.79 | 11.87 | 11.58 | 11.63 | 646,086 | -0.24(-2.02%) |
Sep 10, 2014 | 11.76 | 11.90 | 11.69 | 11.87 | 395,346 | +0.10(+0.85%) |
Sep 09, 2014 | 12.03 | 12.16 | 11.74 | 11.77 | 710,692 | -0.31(-2.57%) |
Sep 08, 2014 | 11.48 | 12.22 | 11.35 | 12.08 | 2,132,222 | +0.60(+5.23%) |
Sep 05, 2014 | 11.42 | 11.52 | 11.38 | 11.48 | 521,235 | +0.03(+0.26%) |
Sep 04, 2014 | 11.27 | 11.59 | 11.25 | 11.45 | 996,415 | +0.20(+1.78%) |
Sep 03, 2014 | 11.46 | 11.48 | 11.21 | 11.25 | 611,370 | -0.18(-1.57%) |
Sep 02, 2014 | 11.30 | 11.44 | 11.18 | 11.43 | 840,309 | +0.14(+1.24%) |
Aug 29, 2014 | 11.26 | 11.29 | 11.29 | 11.29 | 633,600 | +0.03(+0.27%) |
Aug 28, 2014 | 11.18 | 11.32 | 11.04 | 11.26 | 826,442 | +0.03(+0.27%) |
Aug 27, 2014 | 10.99 | 11.25 | 10.96 | 11.23 | 1,112,994 | +0.23(+2.09%) |
Aug 26, 2014 | 10.77 | 11.01 | 10.70 | 11.00 | 665,046 | +0.23(+2.14%) |
Aug 25, 2014 | 10.63 | 10.78 | 10.56 | 10.77 | 476,127 | +0.21(+1.99%) |
Aug 22, 2014 | 10.76 | 10.79 | 10.55 | 10.56 | 445,863 | -0.23(-2.13%) |
Aug 21, 2014 | 10.67 | 10.82 | 10.52 | 10.79 | 563,184 | +0.09(+0.84%) |
Aug 20, 2014 | 10.89 | 10.93 | 10.65 | 10.70 | 634,704 | -0.28(-2.55%) |
Aug 19, 2014 | 11.03 | 11.08 | 10.86 | 10.98 | 754,150 | -0.05(-0.45%) |
Aug 18, 2014 | 10.89 | 11.06 | 10.86 | 11.03 | 698,010 | +0.20(+1.85%) |
Aug 15, 2014 | 11.00 | 11.00 | 10.71 | 10.83 | 527,387 | -0.10(-0.91%) |
Aug 14, 2014 | 10.84 | 10.98 | 10.69 | 10.93 | 779,199 | +0.09(+0.83%) |
Aug 13, 2014 | 10.90 | 10.99 | 10.58 | 10.84 | 893,612 | -0.06(-0.55%) |
Aug 12, 2014 | 10.83 | 11.00 | 10.69 | 10.90 | 1,108,648 | +0.04(+0.32%) |
Aug 11, 2014 | 10.75 | 10.90 | 10.63 | 10.87 | 940,372 | +0.18(+1.64%) |
Aug 08, 2014 | 10.76 | 10.88 | 10.66 | 10.69 | 718,945 | -0.09(-0.83%) |
Aug 07, 2014 | 10.81 | 11.06 | 10.73 | 10.78 | 1,586,046 | +0.02(+0.19%) |
Aug 06, 2014 | 10.36 | 10.86 | 10.17 | 10.76 | 2,147,283 | +0.35(+3.36%) |
Aug 05, 2014 | 10.42 | 10.62 | 10.35 | 10.41 | 1,244,723 | -0.09(-0.86%) |
Aug 04, 2014 | 10.19 | 10.55 | 10.07 | 10.50 | 2,030,642 | +0.32(+3.14%) |