Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.52 | 11.98 | 11.23 | 11.97 | 1,255,767 | +0.60(+5.28%) |
Oct 30, 2014 | 11.42 | 12.04 | 10.91 | 11.37 | 1,613,111 | -0.03(-0.26%) |
Oct 29, 2014 | 11.70 | 11.74 | 11.23 | 11.40 | 1,248,174 | -0.25(-2.15%) |
Oct 28, 2014 | 10.65 | 11.71 | 10.64 | 11.65 | 1,305,024 | +1.05(+9.91%) |
Oct 27, 2014 | 10.96 | 11.06 | 10.48 | 10.60 | 848,336 | -0.46(-4.16%) |
Oct 24, 2014 | 10.90 | 11.12 | 10.75 | 11.06 | 612,774 | +0.19(+1.75%) |
Oct 23, 2014 | 10.79 | 11.05 | 10.72 | 10.87 | 595,418 | +0.14(+1.30%) |
Oct 22, 2014 | 11.41 | 11.41 | 10.71 | 10.73 | 884,402 | -0.64(-5.63%) |
Oct 21, 2014 | 10.90 | 11.39 | 10.90 | 11.37 | 793,308 | +0.55(+5.08%) |
Oct 20, 2014 | 10.94 | 11.12 | 10.74 | 10.82 | 787,565 | -0.10(-0.92%) |
Oct 17, 2014 | 11.19 | 11.42 | 10.91 | 10.92 | 966,152 | -0.18(-1.62%) |
Oct 16, 2014 | 10.61 | 11.22 | 10.40 | 11.10 | 2,184,428 | +0.73(+7.04%) |
Oct 15, 2014 | 10.14 | 10.47 | 9.820 | 10.37 | 1,741,194 | +0.10(+0.97%) |
Oct 14, 2014 | 10.54 | 10.70 | 10.21 | 10.27 | 1,672,912 | -0.17(-1.63%) |
Oct 13, 2014 | 10.57 | 10.85 | 10.22 | 10.44 | 1,536,461 | -0.03(-0.29%) |
Oct 10, 2014 | 10.45 | 10.76 | 10.42 | 10.47 | 1,193,289 | -0.07(-0.66%) |
Oct 09, 2014 | 11.14 | 11.16 | 10.45 | 10.54 | 1,347,141 | -0.62(-5.56%) |
Oct 08, 2014 | 11.34 | 11.37 | 10.62 | 11.16 | 2,679,929 | -0.20(-1.76%) |
Oct 07, 2014 | 11.48 | 11.61 | 11.34 | 11.36 | 1,746,526 | -0.24(-2.07%) |
Oct 06, 2014 | 11.79 | 11.85 | 11.48 | 11.60 | 1,584,903 | -0.15(-1.28%) |
Oct 03, 2014 | 12.14 | 12.14 | 11.71 | 11.75 | 1,597,944 | -0.33(-2.73%) |
Oct 02, 2014 | 12.32 | 12.44 | 12.04 | 12.08 | 1,801,119 | -0.24(-1.95%) |
Oct 01, 2014 | 12.58 | 12.62 | 12.17 | 12.32 | 1,538,441 | -0.30(-2.38%) |
Sep 30, 2014 | 12.27 | 12.66 | 12.16 | 12.62 | 1,423,836 | +0.38(+3.10%) |
Sep 29, 2014 | 12.16 | 12.35 | 12.10 | 12.24 | 986,111 | -0.08(-0.65%) |
Sep 26, 2014 | 12.24 | 12.38 | 12.13 | 12.32 | 975,751 | -0.01(-0.08%) |
Sep 25, 2014 | 12.57 | 12.57 | 12.16 | 12.33 | 982,006 | -0.27(-2.14%) |
Sep 24, 2014 | 12.80 | 12.80 | 12.45 | 12.60 | 926,020 | -0.12(-0.94%) |
Sep 23, 2014 | 12.67 | 12.89 | 12.61 | 12.72 | 1,007,028 | +0.08(+0.63%) |
Sep 22, 2014 | 13.22 | 13.22 | 12.60 | 12.64 | 1,303,488 | -0.67(-5.03%) |
Sep 19, 2014 | 13.35 | 13.53 | 13.23 | 13.31 | 1,437,413 | -0.05(-0.37%) |
Sep 18, 2014 | 13.28 | 13.37 | 13.00 | 13.36 | 1,175,278 | +0.04(+0.30%) |
Sep 17, 2014 | 13.38 | 13.42 | 13.24 | 13.32 | 657,342 | +0.03(+0.23%) |
Sep 16, 2014 | 13.31 | 13.45 | 13.21 | 13.29 | 696,820 | -0.08(-0.60%) |
Sep 15, 2014 | 13.49 | 13.61 | 13.35 | 13.37 | 541,043 | -0.14(-1.04%) |
Sep 12, 2014 | 13.58 | 13.58 | 13.45 | 13.51 | 623,229 | -0.07(-0.52%) |
Sep 11, 2014 | 13.57 | 13.63 | 13.43 | 13.58 | 521,813 | -0.02(-0.15%) |
Sep 10, 2014 | 13.70 | 13.79 | 13.50 | 13.60 | 484,318 | -0.11(-0.80%) |
Sep 09, 2014 | 13.70 | 13.92 | 13.60 | 13.71 | 860,865 | +0.00(+0.00%) |
Sep 08, 2014 | 13.95 | 14.07 | 13.69 | 13.71 | 987,753 | -0.25(-1.79%) |
Sep 05, 2014 | 14.17 | 14.27 | 13.93 | 13.96 | 1,155,427 | -0.27(-1.90%) |
Sep 04, 2014 | 14.25 | 14.74 | 14.19 | 14.23 | 1,357,929 | +0.00(+0.00%) |
Sep 03, 2014 | 14.39 | 14.45 | 14.06 | 14.23 | 1,787,271 | -0.21(-1.45%) |
Sep 02, 2014 | 15.65 | 15.65 | 14.17 | 14.44 | 3,495,015 | -1.27(-8.08%) |
Aug 29, 2014 | 15.46 | 15.71 | 15.71 | 15.71 | 420,700 | +0.29(+1.88%) |
Aug 28, 2014 | 15.64 | 15.71 | 15.38 | 15.42 | 443,266 | -0.33(-2.10%) |
Aug 27, 2014 | 15.67 | 15.81 | 15.57 | 15.75 | 334,956 | +0.11(+0.70%) |
Aug 26, 2014 | 15.35 | 15.72 | 15.28 | 15.64 | 653,533 | +0.32(+2.09%) |
Aug 25, 2014 | 15.94 | 15.96 | 15.30 | 15.32 | 446,230 | -0.54(-3.40%) |
Aug 22, 2014 | 15.63 | 16.01 | 15.40 | 15.86 | 779,712 | +0.21(+1.34%) |
Aug 21, 2014 | 15.75 | 15.97 | 15.48 | 15.65 | 380,338 | -0.07(-0.45%) |
Aug 20, 2014 | 15.60 | 15.75 | 15.43 | 15.72 | 527,766 | +0.06(+0.38%) |
Aug 19, 2014 | 15.57 | 15.85 | 15.57 | 15.66 | 779,588 | +0.13(+0.84%) |
Aug 18, 2014 | 15.57 | 15.70 | 15.41 | 15.53 | 578,471 | +0.04(+0.26%) |
Aug 15, 2014 | 15.65 | 15.70 | 15.30 | 15.49 | 621,724 | -0.08(-0.51%) |
Aug 14, 2014 | 15.39 | 15.60 | 15.29 | 15.57 | 465,050 | +0.19(+1.24%) |
Aug 13, 2014 | 15.38 | 15.47 | 15.21 | 15.38 | 496,607 | +0.01(+0.07%) |
Aug 12, 2014 | 15.75 | 15.84 | 15.30 | 15.37 | 455,783 | -0.41(-2.60%) |
Aug 11, 2014 | 15.76 | 15.95 | 15.72 | 15.78 | 470,536 | +0.07(+0.45%) |
Aug 08, 2014 | 15.68 | 15.88 | 15.56 | 15.71 | 491,869 | +0.05(+0.32%) |
Aug 07, 2014 | 15.89 | 15.99 | 15.63 | 15.66 | 615,319 | -0.15(-0.95%) |
Aug 06, 2014 | 15.59 | 15.90 | 15.55 | 15.81 | 626,050 | +0.23(+1.48%) |
Aug 05, 2014 | 15.63 | 15.82 | 15.48 | 15.58 | 606,318 | -0.18(-1.14%) |
Aug 04, 2014 | 15.59 | 15.78 | 15.47 | 15.76 | 642,198 | +0.23(+1.48%) |