Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 15.59 | 15.59 | 14.79 | 15.15 | 280,616 | +0.09(+0.60%) |
Oct 30, 2014 | 14.88 | 15.20 | 14.35 | 15.06 | 312,413 | +0.05(+0.33%) |
Oct 29, 2014 | 15.01 | 15.12 | 14.96 | 15.01 | 269,284 | +0.01(+0.07%) |
Oct 28, 2014 | 14.88 | 15.16 | 14.73 | 15.00 | 673,398 | +0.23(+1.56%) |
Oct 27, 2014 | 14.76 | 14.89 | 14.89 | 14.77 | 322,660 | -0.12(-0.81%) |
Oct 24, 2014 | 13.96 | 15.85 | 13.34 | 14.89 | 1,165,618 | +2.01(+15.61%) |
Oct 23, 2014 | 12.95 | 12.98 | 12.68 | 12.88 | 205,022 | +0.10(+0.78%) |
Oct 22, 2014 | 12.80 | 12.97 | 12.52 | 12.78 | 162,954 | +0.04(+0.31%) |
Oct 21, 2014 | 12.64 | 12.84 | 12.44 | 12.74 | 136,576 | +0.13(+1.03%) |
Oct 20, 2014 | 12.47 | 12.68 | 12.47 | 12.61 | 186,360 | +0.04(+0.32%) |
Oct 17, 2014 | 12.92 | 12.92 | 12.54 | 12.57 | 159,758 | -0.17(-1.33%) |
Oct 16, 2014 | 12.49 | 12.83 | 12.41 | 12.74 | 192,147 | +0.13(+1.03%) |
Oct 15, 2014 | 12.27 | 12.65 | 12.12 | 12.61 | 202,717 | +0.18(+1.45%) |
Oct 14, 2014 | 12.47 | 12.69 | 12.35 | 12.43 | 162,265 | +0.10(+0.81%) |
Oct 13, 2014 | 12.12 | 12.46 | 11.96 | 12.33 | 217,849 | +0.33(+2.75%) |
Oct 10, 2014 | 11.92 | 12.19 | 11.92 | 12.00 | 192,989 | +0.00(+0.00%) |
Oct 09, 2014 | 12.31 | 12.38 | 11.87 | 12.00 | 157,925 | -0.35(-2.83%) |
Oct 08, 2014 | 12.00 | 12.45 | 11.94 | 12.35 | 89,752 | +0.34(+2.83%) |
Oct 07, 2014 | 12.02 | 12.18 | 11.97 | 12.01 | 160,711 | -0.07(-0.58%) |
Oct 06, 2014 | 12.08 | 12.25 | 12.01 | 12.08 | 74,042 | +0.02(+0.17%) |
Oct 03, 2014 | 12.31 | 12.42 | 12.03 | 12.06 | 132,976 | -0.11(-0.90%) |
Oct 02, 2014 | 11.72 | 12.18 | 11.64 | 12.17 | 130,773 | +0.47(+4.02%) |
Oct 01, 2014 | 11.82 | 11.88 | 11.61 | 11.70 | 241,434 | -0.18(-1.52%) |
Sep 30, 2014 | 12.02 | 12.18 | 11.87 | 11.88 | 230,411 | -0.12(-1.00%) |
Sep 29, 2014 | 11.88 | 12.05 | 11.87 | 12.00 | 154,133 | -0.01(-0.08%) |
Sep 26, 2014 | 11.97 | 12.10 | 11.95 | 12.01 | 143,249 | +0.02(+0.17%) |
Sep 25, 2014 | 12.14 | 12.46 | 11.95 | 11.99 | 202,615 | -0.18(-1.48%) |
Sep 24, 2014 | 12.11 | 12.43 | 12.01 | 12.17 | 92,304 | +0.10(+0.83%) |
Sep 23, 2014 | 12.22 | 12.39 | 12.01 | 12.07 | 153,244 | -0.21(-1.71%) |
Sep 22, 2014 | 12.40 | 12.56 | 12.10 | 12.28 | 125,751 | -0.18(-1.44%) |
Sep 19, 2014 | 12.84 | 12.94 | 12.40 | 12.46 | 382,681 | -0.35(-2.73%) |
Sep 18, 2014 | 12.58 | 12.90 | 12.58 | 12.81 | 156,789 | +0.27(+2.15%) |
Sep 17, 2014 | 12.42 | 12.55 | 12.33 | 12.54 | 157,126 | +0.16(+1.29%) |
Sep 16, 2014 | 12.31 | 12.52 | 12.15 | 12.38 | 187,972 | +0.07(+0.57%) |
Sep 15, 2014 | 12.64 | 12.74 | 12.19 | 12.31 | 142,013 | -0.31(-2.46%) |
Sep 12, 2014 | 12.41 | 12.68 | 12.33 | 12.62 | 228,677 | +0.24(+1.94%) |
Sep 11, 2014 | 12.32 | 12.40 | 12.21 | 12.38 | 99,943 | +0.04(+0.32%) |
Sep 10, 2014 | 12.18 | 12.44 | 12.18 | 12.34 | 136,283 | +0.15(+1.23%) |
Sep 09, 2014 | 12.31 | 12.42 | 12.09 | 12.19 | 114,580 | -0.16(-1.30%) |
Sep 08, 2014 | 12.00 | 12.43 | 12.00 | 12.35 | 169,810 | +0.34(+2.83%) |
Sep 05, 2014 | 12.23 | 12.31 | 12.01 | 12.01 | 141,060 | -0.27(-2.20%) |
Sep 04, 2014 | 12.43 | 12.61 | 12.25 | 12.28 | 70,603 | -0.16(-1.29%) |
Sep 03, 2014 | 12.70 | 12.83 | 12.36 | 12.44 | 163,964 | -0.20(-1.58%) |
Sep 02, 2014 | 12.55 | 12.69 | 12.30 | 12.64 | 107,054 | +0.13(+1.04%) |
Aug 29, 2014 | 12.35 | 12.51 | 12.51 | 12.51 | 60,500 | +0.17(+1.38%) |
Aug 28, 2014 | 12.41 | 12.56 | 12.22 | 12.34 | 206,632 | -0.10(-0.80%) |
Aug 27, 2014 | 12.60 | 12.66 | 12.35 | 12.44 | 109,601 | -0.18(-1.43%) |
Aug 26, 2014 | 12.46 | 12.63 | 12.46 | 12.62 | 166,497 | +0.23(+1.86%) |
Aug 25, 2014 | 12.32 | 12.61 | 12.29 | 12.39 | 98,731 | +0.17(+1.39%) |
Aug 22, 2014 | 12.32 | 12.32 | 12.07 | 12.22 | 245,029 | -0.10(-0.81%) |
Aug 21, 2014 | 12.50 | 12.58 | 12.20 | 12.32 | 217,581 | -0.17(-1.36%) |
Aug 20, 2014 | 12.75 | 12.75 | 12.49 | 12.49 | 163,381 | -0.31(-2.42%) |
Aug 19, 2014 | 12.76 | 12.86 | 12.56 | 12.80 | 225,728 | +0.09(+0.71%) |
Aug 18, 2014 | 12.77 | 12.90 | 12.55 | 12.71 | 114,131 | +0.09(+0.71%) |
Aug 15, 2014 | 12.76 | 12.96 | 12.41 | 12.62 | 146,539 | +0.01(+0.08%) |
Aug 14, 2014 | 12.75 | 12.93 | 12.58 | 12.61 | 325,063 | -0.12(-0.94%) |
Aug 13, 2014 | 12.60 | 12.83 | 12.60 | 12.73 | 73,921 | +0.13(+1.03%) |
Aug 12, 2014 | 12.57 | 12.83 | 12.41 | 12.60 | 130,481 | +0.00(+0.00%) |
Aug 11, 2014 | 12.65 | 12.91 | 12.54 | 12.60 | 119,105 | +0.01(+0.08%) |
Aug 08, 2014 | 12.64 | 12.77 | 12.49 | 12.59 | 211,800 | -0.06(-0.47%) |
Aug 07, 2014 | 12.83 | 12.97 | 12.59 | 12.65 | 175,656 | -0.15(-1.17%) |
Aug 06, 2014 | 12.68 | 12.97 | 12.68 | 12.80 | 160,149 | +0.06(+0.47%) |
Aug 05, 2014 | 12.83 | 12.95 | 12.58 | 12.74 | 190,326 | -0.16(-1.24%) |
Aug 04, 2014 | 12.95 | 12.98 | 12.71 | 12.90 | 187,496 | +0.00(+0.00%) |