Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 13.72 | 13.79 | 13.24 | 13.38 | 293,482 | -0.07(-0.52%) |
Oct 30, 2014 | 13.29 | 13.57 | 13.17 | 13.45 | 200,238 | +0.10(+0.75%) |
Oct 29, 2014 | 13.38 | 13.41 | 13.13 | 13.35 | 167,572 | +0.01(+0.07%) |
Oct 28, 2014 | 13.21 | 13.44 | 13.10 | 13.34 | 227,512 | +0.17(+1.29%) |
Oct 27, 2014 | 13.29 | 13.43 | 13.43 | 13.17 | 222,681 | -0.26(-1.94%) |
Oct 24, 2014 | 13.40 | 13.57 | 13.22 | 13.43 | 246,028 | +0.07(+0.52%) |
Oct 23, 2014 | 13.55 | 13.58 | 13.40 | 13.36 | 348,334 | -0.07(-0.52%) |
Oct 22, 2014 | 13.50 | 13.57 | 13.31 | 13.43 | 397,600 | +0.06(+0.45%) |
Oct 21, 2014 | 13.23 | 13.54 | 13.10 | 13.37 | 383,011 | +0.27(+2.06%) |
Oct 20, 2014 | 12.82 | 13.13 | 12.76 | 13.10 | 380,481 | +0.24(+1.87%) |
Oct 17, 2014 | 13.18 | 13.23 | 12.68 | 12.86 | 405,886 | -0.06(-0.46%) |
Oct 16, 2014 | 11.98 | 13.04 | 11.94 | 12.92 | 588,401 | +0.73(+5.99%) |
Oct 15, 2014 | 11.42 | 12.23 | 11.35 | 12.19 | 973,096 | +0.54(+4.64%) |
Oct 14, 2014 | 11.27 | 11.81 | 11.18 | 11.65 | 507,961 | +0.50(+4.48%) |
Oct 13, 2014 | 11.07 | 11.30 | 10.96 | 11.15 | 228,985 | +0.07(+0.63%) |
Oct 10, 2014 | 11.03 | 11.37 | 10.94 | 11.08 | 218,326 | +0.03(+0.27%) |
Oct 09, 2014 | 11.55 | 11.55 | 10.72 | 11.05 | 451,406 | -0.47(-4.08%) |
Oct 08, 2014 | 11.61 | 11.66 | 11.41 | 11.52 | 340,399 | -0.08(-0.69%) |
Oct 07, 2014 | 12.02 | 12.22 | 11.57 | 11.60 | 457,606 | -0.50(-4.13%) |
Oct 06, 2014 | 12.31 | 12.50 | 12.03 | 12.10 | 196,970 | -0.24(-1.94%) |
Oct 03, 2014 | 12.12 | 12.35 | 11.97 | 12.34 | 122,210 | +0.39(+3.26%) |
Oct 02, 2014 | 11.84 | 12.02 | 11.65 | 11.95 | 160,778 | +0.13(+1.10%) |
Oct 01, 2014 | 11.93 | 11.93 | 11.67 | 11.82 | 211,227 | -0.15(-1.25%) |
Sep 30, 2014 | 12.31 | 12.37 | 11.96 | 11.97 | 305,639 | -0.32(-2.60%) |
Sep 29, 2014 | 12.53 | 12.55 | 12.28 | 12.29 | 187,633 | -0.37(-2.92%) |
Sep 26, 2014 | 12.72 | 12.82 | 12.58 | 12.66 | 67,813 | +0.02(+0.16%) |
Sep 25, 2014 | 12.76 | 12.84 | 12.52 | 12.64 | 226,604 | -0.15(-1.17%) |
Sep 24, 2014 | 12.55 | 12.91 | 12.52 | 12.79 | 158,590 | +0.23(+1.83%) |
Sep 23, 2014 | 12.79 | 12.87 | 12.52 | 12.56 | 119,818 | -0.28(-2.18%) |
Sep 22, 2014 | 12.71 | 13.31 | 12.58 | 12.84 | 274,881 | +0.12(+0.94%) |
Sep 19, 2014 | 12.82 | 12.84 | 12.36 | 12.72 | 395,689 | -0.03(-0.24%) |
Sep 18, 2014 | 12.65 | 12.85 | 12.48 | 12.75 | 197,483 | +0.19(+1.51%) |
Sep 17, 2014 | 12.35 | 12.66 | 12.30 | 12.56 | 146,912 | +0.18(+1.45%) |
Sep 16, 2014 | 12.25 | 12.40 | 12.14 | 12.38 | 143,988 | +0.13(+1.06%) |
Sep 15, 2014 | 12.79 | 12.86 | 12.24 | 12.25 | 313,211 | -0.39(-3.09%) |
Sep 12, 2014 | 12.85 | 12.90 | 12.62 | 12.64 | 449,119 | -0.15(-1.17%) |
Sep 11, 2014 | 12.26 | 13.31 | 12.23 | 12.79 | 743,116 | +0.51(+4.15%) |
Sep 10, 2014 | 12.25 | 12.33 | 12.15 | 12.28 | 121,244 | +0.08(+0.66%) |
Sep 09, 2014 | 12.27 | 12.27 | 12.10 | 12.20 | 124,980 | -0.07(-0.57%) |
Sep 08, 2014 | 12.23 | 12.34 | 12.16 | 12.27 | 142,955 | +0.06(+0.49%) |
Sep 05, 2014 | 12.09 | 12.29 | 12.09 | 12.21 | 184,002 | +0.15(+1.24%) |
Sep 04, 2014 | 12.27 | 12.31 | 12.03 | 12.06 | 110,159 | -0.14(-1.15%) |
Sep 03, 2014 | 12.35 | 12.37 | 12.16 | 12.20 | 98,133 | -0.02(-0.16%) |
Sep 02, 2014 | 11.83 | 12.25 | 11.74 | 12.22 | 187,046 | +0.40(+3.38%) |
Aug 29, 2014 | 12.02 | 11.82 | 11.82 | 11.82 | 201,400 | -0.17(-1.42%) |
Aug 28, 2014 | 12.17 | 12.17 | 11.96 | 11.99 | 86,655 | -0.22(-1.80%) |
Aug 27, 2014 | 12.30 | 12.40 | 12.18 | 12.21 | 218,731 | -0.11(-0.89%) |
Aug 26, 2014 | 12.13 | 12.49 | 12.07 | 12.32 | 209,992 | +0.18(+1.48%) |
Aug 25, 2014 | 12.27 | 12.27 | 12.04 | 12.14 | 96,744 | -0.02(-0.16%) |
Aug 22, 2014 | 12.30 | 12.38 | 11.99 | 12.16 | 82,389 | -0.10(-0.82%) |
Aug 21, 2014 | 11.90 | 12.29 | 11.71 | 12.26 | 172,126 | +0.36(+3.03%) |
Aug 20, 2014 | 12.13 | 12.15 | 11.86 | 11.90 | 98,098 | -0.25(-2.06%) |
Aug 19, 2014 | 12.38 | 12.43 | 12.13 | 12.15 | 127,355 | -0.17(-1.38%) |
Aug 18, 2014 | 12.00 | 12.42 | 11.99 | 12.32 | 234,938 | +0.42(+3.53%) |
Aug 15, 2014 | 12.20 | 12.20 | 11.81 | 11.90 | 214,751 | -0.20(-1.65%) |
Aug 14, 2014 | 11.96 | 12.10 | 11.95 | 12.10 | 158,342 | +0.19(+1.60%) |
Aug 13, 2014 | 11.97 | 12.08 | 11.88 | 11.91 | 159,629 | +0.04(+0.34%) |
Aug 12, 2014 | 11.81 | 12.06 | 11.73 | 11.87 | 165,771 | +0.10(+0.85%) |
Aug 11, 2014 | 12.04 | 12.20 | 11.72 | 11.77 | 287,976 | -0.14(-1.18%) |
Aug 08, 2014 | 11.40 | 12.10 | 11.40 | 11.91 | 391,001 | +0.50(+4.38%) |
Aug 07, 2014 | 11.73 | 11.74 | 11.30 | 11.41 | 212,318 | -0.23(-1.98%) |
Aug 06, 2014 | 11.55 | 11.80 | 11.37 | 11.64 | 292,596 | +0.06(+0.52%) |
Aug 05, 2014 | 11.64 | 11.88 | 11.21 | 11.58 | 739,942 | +1.16(+11.13%) |
Aug 04, 2014 | 10.12 | 10.47 | 10.10 | 10.42 | 377,024 | +0.38(+3.78%) |