Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 12.41 | 12.74 | 11.63 | 11.72 | 980,806 | -0.34(-2.82%) |
Oct 30, 2014 | 11.79 | 12.22 | 11.70 | 12.06 | 528,275 | +0.13(+1.09%) |
Oct 29, 2014 | 12.19 | 12.19 | 11.61 | 11.93 | 674,034 | -0.27(-2.21%) |
Oct 28, 2014 | 11.80 | 12.39 | 11.67 | 12.20 | 907,326 | +0.49(+4.18%) |
Oct 27, 2014 | 11.76 | 11.83 | 11.83 | 11.71 | 697,845 | -0.12(-1.01%) |
Oct 24, 2014 | 12.19 | 12.69 | 11.83 | 11.83 | 1,269,478 | -0.36(-2.95%) |
Oct 23, 2014 | 11.82 | 12.45 | 11.80 | 12.19 | 1,181,713 | +0.49(+4.19%) |
Oct 22, 2014 | 11.32 | 11.90 | 11.32 | 11.70 | 947,267 | +0.33(+2.90%) |
Oct 21, 2014 | 11.61 | 11.75 | 11.30 | 11.37 | 908,137 | -0.23(-1.98%) |
Oct 20, 2014 | 11.27 | 11.86 | 10.90 | 11.60 | 1,007,323 | +0.02(+0.17%) |
Oct 17, 2014 | 12.47 | 12.47 | 11.29 | 11.58 | 1,990,625 | -0.60(-4.93%) |
Oct 16, 2014 | 12.30 | 12.48 | 11.85 | 12.18 | 1,940,065 | +0.22(+1.84%) |
Oct 15, 2014 | 10.85 | 12.42 | 10.83 | 11.96 | 3,676,029 | +1.53(+14.67%) |
Oct 14, 2014 | 9.940 | 11.15 | 9.760 | 10.43 | 2,158,274 | +0.42(+4.20%) |
Oct 13, 2014 | 10.49 | 10.70 | 9.682 | 10.01 | 944,747 | -0.42(-4.03%) |
Oct 10, 2014 | 11.04 | 11.29 | 10.34 | 10.43 | 1,237,916 | -0.70(-6.29%) |
Oct 09, 2014 | 11.79 | 11.83 | 11.12 | 11.13 | 1,199,106 | -0.63(-5.36%) |
Oct 08, 2014 | 11.17 | 11.76 | 10.86 | 11.76 | 1,625,437 | +0.49(+4.35%) |
Oct 07, 2014 | 12.03 | 12.10 | 11.26 | 11.27 | 1,221,516 | -0.51(-4.33%) |
Oct 06, 2014 | 12.23 | 12.45 | 11.09 | 11.78 | 3,625,215 | -1.02(-7.97%) |
Oct 03, 2014 | 11.65 | 13.28 | 11.65 | 12.80 | 7,505,434 | +1.42(+12.43%) |
Oct 02, 2014 | 10.16 | 11.49 | 10.16 | 11.38 | 2,656,008 | +1.23(+12.17%) |
Oct 01, 2014 | 10.26 | 10.75 | 9.860 | 10.15 | 3,407,896 | +0.37(+3.78%) |
Sep 30, 2014 | 10.48 | 10.49 | 9.780 | 9.780 | 1,331,933 | -0.71(-6.77%) |
Sep 29, 2014 | 10.47 | 10.69 | 10.34 | 10.49 | 407,359 | -0.17(-1.59%) |
Sep 26, 2014 | 10.61 | 10.80 | 10.52 | 10.66 | 403,651 | +0.06(+0.57%) |
Sep 25, 2014 | 11.30 | 11.40 | 10.52 | 10.60 | 1,411,377 | -0.69(-6.11%) |
Sep 24, 2014 | 10.29 | 11.33 | 10.29 | 11.29 | 1,399,002 | +1.07(+10.47%) |
Sep 23, 2014 | 10.26 | 10.60 | 10.18 | 10.22 | 534,187 | -0.22(-2.11%) |
Sep 22, 2014 | 10.88 | 10.90 | 10.17 | 10.44 | 1,422,033 | -0.49(-4.48%) |
Sep 19, 2014 | 11.13 | 11.13 | 10.43 | 10.93 | 2,056,793 | -0.17(-1.53%) |
Sep 18, 2014 | 11.35 | 11.49 | 11.02 | 11.10 | 774,641 | -0.20(-1.77%) |
Sep 17, 2014 | 11.32 | 11.56 | 11.19 | 11.30 | 768,153 | -0.04(-0.35%) |
Sep 16, 2014 | 11.42 | 11.42 | 11.02 | 11.34 | 807,867 | -0.11(-0.96%) |
Sep 15, 2014 | 11.88 | 12.01 | 11.26 | 11.45 | 842,657 | -0.46(-3.86%) |
Sep 12, 2014 | 12.19 | 12.41 | 11.75 | 11.91 | 686,931 | -0.33(-2.70%) |
Sep 11, 2014 | 12.30 | 12.46 | 11.96 | 12.24 | 556,105 | -0.18(-1.45%) |
Sep 10, 2014 | 11.73 | 12.44 | 11.73 | 12.42 | 1,017,146 | +0.65(+5.52%) |
Sep 09, 2014 | 12.11 | 12.36 | 11.70 | 11.77 | 993,058 | -0.41(-3.37%) |
Sep 08, 2014 | 12.50 | 12.67 | 12.05 | 12.18 | 910,970 | -0.15(-1.22%) |
Sep 05, 2014 | 12.75 | 12.94 | 12.11 | 12.33 | 1,240,430 | -0.43(-3.37%) |
Sep 04, 2014 | 12.98 | 13.08 | 12.63 | 12.76 | 1,204,853 | -0.18(-1.39%) |
Sep 03, 2014 | 12.95 | 13.25 | 12.91 | 12.94 | 748,094 | +0.08(+0.62%) |
Sep 02, 2014 | 13.58 | 13.60 | 12.78 | 12.86 | 808,887 | -0.64(-4.74%) |
Aug 29, 2014 | 13.66 | 13.50 | 13.50 | 13.50 | 1,150,600 | +0.29(+2.20%) |
Aug 28, 2014 | 13.73 | 13.88 | 13.17 | 13.21 | 676,724 | -0.42(-3.08%) |
Aug 27, 2014 | 13.75 | 13.86 | 13.42 | 13.63 | 606,225 | -0.07(-0.51%) |
Aug 26, 2014 | 13.28 | 13.94 | 13.23 | 13.70 | 839,214 | +0.51(+3.87%) |
Aug 25, 2014 | 12.94 | 13.34 | 12.82 | 13.19 | 499,676 | +0.37(+2.89%) |
Aug 22, 2014 | 12.57 | 12.89 | 12.44 | 12.82 | 545,619 | +0.21(+1.67%) |
Aug 21, 2014 | 13.12 | 13.12 | 12.31 | 12.61 | 1,143,559 | -0.48(-3.67%) |
Aug 20, 2014 | 13.32 | 13.32 | 13.01 | 13.09 | 824,436 | -0.31(-2.31%) |
Aug 19, 2014 | 13.88 | 14.12 | 13.35 | 13.40 | 735,277 | -0.50(-3.60%) |
Aug 18, 2014 | 14.08 | 14.50 | 13.79 | 13.90 | 1,423,500 | -0.02(-0.14%) |
Aug 15, 2014 | 13.62 | 14.00 | 13.19 | 13.92 | 1,257,977 | +0.55(+4.11%) |
Aug 14, 2014 | 13.63 | 13.94 | 13.33 | 13.37 | 865,079 | -0.45(-3.26%) |
Aug 13, 2014 | 13.62 | 14.50 | 13.62 | 13.82 | 1,902,975 | +0.43(+3.21%) |
Aug 12, 2014 | 13.34 | 13.58 | 13.13 | 13.39 | 1,131,556 | -0.17(-1.25%) |
Aug 11, 2014 | 14.57 | 14.62 | 13.53 | 13.56 | 2,885,374 | -0.40(-2.87%) |
Aug 08, 2014 | 13.38 | 14.58 | 13.36 | 13.96 | 3,484,373 | +1.06(+8.22%) |
Aug 07, 2014 | 13.02 | 13.32 | 12.75 | 12.90 | 895,691 | -0.13(-1.00%) |
Aug 06, 2014 | 13.18 | 13.33 | 12.66 | 13.03 | 1,277,216 | -0.31(-2.32%) |
Aug 05, 2014 | 12.78 | 13.36 | 12.20 | 13.34 | 2,592,432 | +0.12(+0.91%) |
Aug 04, 2014 | 12.63 | 13.65 | 12.63 | 13.22 | 3,117,218 | +0.68(+5.42%) |