Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.100 | 10.36 | 9.100 | 10.30 | 520,047 | +1.31(+14.57%) |
Oct 30, 2014 | 10.50 | 10.73 | 8.860 | 8.990 | 1,142,958 | -1.74(-16.22%) |
Oct 29, 2014 | 11.21 | 11.30 | 10.63 | 10.73 | 199,446 | -0.54(-4.79%) |
Oct 28, 2014 | 10.80 | 11.41 | 10.80 | 11.27 | 188,056 | +0.46(+4.26%) |
Oct 27, 2014 | 11.60 | 11.81 | 10.73 | 10.81 | 260,197 | -1.00(-8.47%) |
Oct 24, 2014 | 12.03 | 12.25 | 11.41 | 11.81 | 494,568 | -0.69(-5.52%) |
Oct 23, 2014 | 13.46 | 13.55 | 12.43 | 12.50 | 223,965 | -0.77(-5.80%) |
Oct 22, 2014 | 13.47 | 13.58 | 12.96 | 13.27 | 128,058 | -0.23(-1.70%) |
Oct 21, 2014 | 13.60 | 13.60 | 13.34 | 13.50 | 231,453 | +0.00(+0.00%) |
Oct 20, 2014 | 13.30 | 13.50 | 13.28 | 13.50 | 233,335 | +0.23(+1.73%) |
Oct 17, 2014 | 12.75 | 13.40 | 12.63 | 13.27 | 267,713 | +0.62(+4.90%) |
Oct 16, 2014 | 12.21 | 12.85 | 12.19 | 12.65 | 70,008 | +0.23(+1.85%) |
Oct 15, 2014 | 11.72 | 12.50 | 11.59 | 12.42 | 165,058 | +0.38(+3.16%) |
Oct 14, 2014 | 12.08 | 12.46 | 11.89 | 12.04 | 231,560 | +0.02(+0.17%) |
Oct 13, 2014 | 11.80 | 12.43 | 11.76 | 12.02 | 266,256 | +0.23(+1.95%) |
Oct 10, 2014 | 12.09 | 12.34 | 11.64 | 11.79 | 216,499 | -0.41(-3.36%) |
Oct 09, 2014 | 13.21 | 13.52 | 12.11 | 12.20 | 504,581 | -1.27(-9.43%) |
Oct 08, 2014 | 13.53 | 13.65 | 12.75 | 13.47 | 459,763 | -0.06(-0.44%) |
Oct 07, 2014 | 13.26 | 13.66 | 13.17 | 13.53 | 251,371 | +0.09(+0.67%) |
Oct 06, 2014 | 13.65 | 13.69 | 13.33 | 13.44 | 123,375 | -0.01(-0.07%) |
Oct 03, 2014 | 13.45 | 13.90 | 13.40 | 13.45 | 135,217 | +0.09(+0.67%) |
Oct 02, 2014 | 13.34 | 13.61 | 12.88 | 13.36 | 350,342 | +0.02(+0.15%) |
Oct 01, 2014 | 13.60 | 13.79 | 13.10 | 13.34 | 207,020 | -0.44(-3.19%) |
Sep 30, 2014 | 13.57 | 13.86 | 13.34 | 13.78 | 176,235 | +0.17(+1.25%) |
Sep 29, 2014 | 12.89 | 13.65 | 12.89 | 13.61 | 166,643 | +0.33(+2.48%) |
Sep 26, 2014 | 13.25 | 13.39 | 13.00 | 13.28 | 117,510 | +0.19(+1.45%) |
Sep 25, 2014 | 13.31 | 13.40 | 12.85 | 13.09 | 160,916 | -0.36(-2.68%) |
Sep 24, 2014 | 13.32 | 13.45 | 13.10 | 13.45 | 152,650 | +0.04(+0.30%) |
Sep 23, 2014 | 13.05 | 13.42 | 13.01 | 13.41 | 126,418 | +0.34(+2.60%) |
Sep 22, 2014 | 12.97 | 13.13 | 12.57 | 13.07 | 157,539 | -0.07(-0.53%) |
Sep 19, 2014 | 13.19 | 13.49 | 12.86 | 13.14 | 186,688 | -0.03(-0.23%) |
Sep 18, 2014 | 13.15 | 13.42 | 13.02 | 13.17 | 165,173 | -0.01(-0.08%) |
Sep 17, 2014 | 13.02 | 13.24 | 12.91 | 13.18 | 119,444 | +0.01(+0.08%) |
Sep 16, 2014 | 12.46 | 13.52 | 12.35 | 13.17 | 269,578 | +0.56(+4.44%) |
Sep 15, 2014 | 13.17 | 13.17 | 12.45 | 12.61 | 308,415 | -0.56(-4.25%) |
Sep 12, 2014 | 13.34 | 13.44 | 13.06 | 13.17 | 190,579 | -0.26(-1.94%) |
Sep 11, 2014 | 14.00 | 14.25 | 12.91 | 13.43 | 727,244 | -0.79(-5.56%) |
Sep 10, 2014 | 13.50 | 14.32 | 13.50 | 14.22 | 328,914 | +0.76(+5.65%) |
Sep 09, 2014 | 14.85 | 14.90 | 13.20 | 13.46 | 382,016 | -1.37(-9.24%) |
Sep 08, 2014 | 14.46 | 14.95 | 14.46 | 14.83 | 165,131 | +0.40(+2.77%) |
Sep 05, 2014 | 14.14 | 14.48 | 13.95 | 14.43 | 174,524 | +0.33(+2.34%) |
Sep 04, 2014 | 14.16 | 14.51 | 13.91 | 14.10 | 402,179 | -0.16(-1.12%) |
Sep 03, 2014 | 15.08 | 15.10 | 14.12 | 14.26 | 398,088 | -0.61(-4.10%) |
Sep 02, 2014 | 14.46 | 15.03 | 14.46 | 14.87 | 281,100 | +0.31(+2.13%) |
Aug 29, 2014 | 14.80 | 14.56 | 14.56 | 14.56 | 214,500 | -0.22(-1.49%) |
Aug 28, 2014 | 14.68 | 15.60 | 14.54 | 14.78 | 457,606 | -0.46(-3.02%) |
Aug 27, 2014 | 15.78 | 16.01 | 15.16 | 15.24 | 331,675 | -0.70(-4.39%) |
Aug 26, 2014 | 16.00 | 16.36 | 15.65 | 15.94 | 272,454 | -0.37(-2.27%) |
Aug 25, 2014 | 15.85 | 17.17 | 15.85 | 16.31 | 586,485 | +0.66(+4.22%) |
Aug 22, 2014 | 14.46 | 15.80 | 14.46 | 15.65 | 415,613 | +1.13(+7.78%) |
Aug 21, 2014 | 14.66 | 14.90 | 14.42 | 14.52 | 524,007 | -0.46(-3.07%) |
Aug 20, 2014 | 14.00 | 15.26 | 13.81 | 14.98 | 676,544 | +1.03(+7.35%) |
Aug 19, 2014 | 14.46 | 14.63 | 13.83 | 13.96 | 420,565 | -0.66(-4.55%) |
Aug 18, 2014 | 14.33 | 14.66 | 14.16 | 14.62 | 251,113 | +0.61(+4.35%) |
Aug 15, 2014 | 14.00 | 14.56 | 13.85 | 14.01 | 199,769 | +0.01(+0.07%) |
Aug 14, 2014 | 14.08 | 14.11 | 13.66 | 14.00 | 172,754 | -0.01(-0.07%) |
Aug 13, 2014 | 13.77 | 13.99 | 13.77 | 14.01 | 234,632 | +0.21(+1.52%) |
Aug 12, 2014 | 13.97 | 14.12 | 13.68 | 13.80 | 246,521 | -0.20(-1.43%) |
Aug 11, 2014 | 13.19 | 14.06 | 13.19 | 14.00 | 284,365 | +0.78(+5.90%) |
Aug 08, 2014 | 13.51 | 13.54 | 13.11 | 13.22 | 126,786 | -0.20(-1.49%) |
Aug 07, 2014 | 14.00 | 14.20 | 13.42 | 13.42 | 246,915 | -0.61(-4.35%) |
Aug 06, 2014 | 13.38 | 14.11 | 13.29 | 14.03 | 322,191 | +0.56(+4.16%) |
Aug 05, 2014 | 13.70 | 13.79 | 13.26 | 13.47 | 223,708 | -0.27(-1.97%) |
Aug 04, 2014 | 12.93 | 13.79 | 12.90 | 13.74 | 350,682 | +0.73(+5.61%) |