Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 10.39 | 10.45 | 10.14 | 10.33 | 439,934 | +0.01(+0.10%) |
Oct 30, 2014 | 10.74 | 10.84 | 10.21 | 10.32 | 585,353 | -0.35(-3.28%) |
Oct 29, 2014 | 10.25 | 10.74 | 10.25 | 10.67 | 847,679 | +0.48(+4.71%) |
Oct 28, 2014 | 10.25 | 10.41 | 10.13 | 10.19 | 369,491 | +0.02(+0.20%) |
Oct 27, 2014 | 10.51 | 10.51 | 9.910 | 10.17 | 530,473 | -0.54(-5.04%) |
Oct 24, 2014 | 10.78 | 10.82 | 10.39 | 10.71 | 394,643 | -0.20(-1.83%) |
Oct 23, 2014 | 10.64 | 11.02 | 10.64 | 10.91 | 460,070 | +0.31(+2.92%) |
Oct 22, 2014 | 10.59 | 10.60 | 529,252 | -0.54(-4.85%) | ||
Oct 21, 2014 | 10.78 | 11.21 | 10.78 | 11.14 | 417,440 | +0.36(+3.34%) |
Oct 20, 2014 | 10.66 | 10.88 | 10.54 | 10.78 | 432,539 | +0.03(+0.28%) |
Oct 17, 2014 | 11.22 | 11.36 | 10.56 | 10.75 | 653,611 | -0.22(-2.01%) |
Oct 16, 2014 | 10.00 | 11.08 | 9.940 | 10.97 | 913,467 | +0.82(+8.08%) |
Oct 15, 2014 | 10.19 | 10.21 | 9.520 | 10.15 | 1,364,035 | -0.38(-3.61%) |
Oct 14, 2014 | 10.57 | 10.80 | 10.35 | 10.53 | 888,592 | -0.23(-2.14%) |
Oct 10, 2014 | 10.76 | 10.76 | 10.76 | 0 | -0.45(-4.01%) | |
Oct 09, 2014 | 11.67 | 11.67 | 11.08 | 11.21 | 774,311 | -0.44(-3.78%) |
Oct 08, 2014 | 11.52 | 11.77 | 11.18 | 11.65 | 786,551 | -0.06(-0.51%) |
Oct 07, 2014 | 11.45 | 11.87 | 11.33 | 11.71 | 574,949 | +0.26(+2.27%) |
Oct 06, 2014 | 11.49 | 11.62 | 11.29 | 11.45 | 500,981 | -0.10(-0.87%) |
Oct 03, 2014 | 12.21 | 12.27 | 11.44 | 11.55 | 714,062 | -0.58(-4.78%) |
Oct 02, 2014 | 12.46 | 12.46 | 11.63 | 12.13 | 1,611,012 | -0.46(-3.65%) |
Oct 01, 2014 | 12.50 | 12.88 | 12.47 | 12.59 | 741,366 | +0.14(+1.12%) |
Sep 30, 2014 | 12.90 | 13.16 | 12.15 | 12.45 | 1,307,277 | -0.44(-3.41%) |
Sep 29, 2014 | 12.69 | 12.92 | 12.32 | 12.89 | 449,740 | +0.16(+1.26%) |
Sep 26, 2014 | 12.26 | 12.73 | 12.21 | 12.73 | 422,891 | +0.38(+3.08%) |
Sep 25, 2014 | 12.72 | 12.72 | 12.14 | 12.35 | 406,470 | -0.31(-2.45%) |
Sep 24, 2014 | 12.24 | 12.66 | 12.03 | 12.66 | 964,478 | +0.52(+4.28%) |
Sep 23, 2014 | 12.05 | 12.48 | 12.05 | 12.14 | 499,603 | -0.11(-0.90%) |
Sep 22, 2014 | 13.11 | 13.11 | 11.98 | 12.25 | 708,619 | -0.93(-7.06%) |
Sep 19, 2014 | 13.14 | 13.41 | 12.81 | 13.18 | 2,758,867 | -0.03(-0.23%) |
Sep 18, 2014 | 13.39 | 13.43 | 13.02 | 13.21 | 320,389 | -0.10(-0.75%) |
Sep 17, 2014 | 13.37 | 13.38 | 13.21 | 13.31 | 313,282 | +0.01(+0.08%) |
Sep 16, 2014 | 13.00 | 13.49 | 13.00 | 13.30 | 330,744 | +0.28(+2.15%) |
Sep 15, 2014 | 13.33 | 13.39 | 12.96 | 13.02 | 281,411 | -0.39(-2.91%) |
Sep 12, 2014 | 13.39 | 13.47 | 13.23 | 13.41 | 212,481 | +0.05(+0.37%) |
Sep 11, 2014 | 13.55 | 13.62 | 13.17 | 13.36 | 573,550 | -0.21(-1.55%) |
Sep 10, 2014 | 13.65 | 13.67 | 13.51 | 13.57 | 310,686 | -0.15(-1.09%) |
Sep 09, 2014 | 13.65 | 13.92 | 13.60 | 13.72 | 364,341 | +0.07(+0.51%) |
Sep 08, 2014 | 13.84 | 13.88 | 13.62 | 13.65 | 310,680 | -0.28(-2.01%) |
Sep 05, 2014 | 13.87 | 13.97 | 13.58 | 13.93 | 457,251 | +0.07(+0.51%) |
Sep 04, 2014 | 14.03 | 14.27 | 13.84 | 13.86 | 580,238 | -0.17(-1.21%) |
Sep 03, 2014 | 13.76 | 14.03 | 13.65 | 14.03 | 312,745 | +0.30(+2.18%) |
Sep 02, 2014 | 14.00 | 14.03 | 13.69 | 13.73 | 259,717 | -0.30(-2.14%) |
Aug 29, 2014 | 14.03 | 14.03 | 14.03 | 0 | +0.08(+0.57%) | |
Aug 28, 2014 | 13.92 | 14.01 | 13.90 | 13.95 | 131,820 | -0.05(-0.36%) |
Aug 27, 2014 | 14.05 | 14.07 | 13.97 | 14.00 | 163,247 | -0.10(-0.71%) |
Aug 26, 2014 | 14.10 | 14.31 | 14.06 | 14.10 | 493,943 | -0.02(-0.14%) |
Aug 25, 2014 | 13.94 | 14.12 | 13.91 | 14.12 | 222,664 | +0.07(+0.50%) |
Aug 22, 2014 | 14.10 | 14.15 | 13.89 | 14.05 | 389,912 | -0.05(-0.35%) |
Aug 21, 2014 | 14.01 | 14.22 | 13.73 | 14.10 | 216,182 | +0.05(+0.36%) |
Aug 20, 2014 | 14.03 | 14.05 | 13.88 | 14.05 | 271,510 | +0.06(+0.43%) |
Aug 19, 2014 | 13.66 | 14.12 | 13.66 | 13.99 | 690,893 | +0.31(+2.27%) |
Aug 18, 2014 | 13.99 | 14.06 | 13.35 | 13.68 | 560,457 | -0.21(-1.51%) |
Aug 15, 2014 | 13.81 | 13.93 | 13.35 | 13.89 | 542,149 | +0.08(+0.58%) |
Aug 14, 2014 | 14.44 | 14.44 | 13.63 | 13.81 | 521,169 | -0.58(-4.03%) |
Aug 13, 2014 | 14.31 | 14.54 | 14.10 | 14.39 | 289,232 | +0.03(+0.21%) |
Aug 12, 2014 | 14.32 | 14.48 | 14.14 | 14.36 | 349,478 | -0.15(-1.03%) |
Aug 11, 2014 | 15.17 | 15.17 | 14.42 | 14.51 | 311,391 | -0.47(-3.14%) |
Aug 08, 2014 | 14.60 | 15.07 | 14.53 | 14.98 | 207,389 | +0.38(+2.60%) |
Aug 07, 2014 | 14.50 | 14.72 | 14.17 | 14.60 | 763,315 | +0.05(+0.34%) |
Aug 06, 2014 | 13.80 | 14.62 | 13.60 | 14.55 | 696,428 | +0.43(+3.05%) |
Aug 05, 2014 | 14.39 | 14.54 | 14.12 | 14.12 | 680,209 | -0.27(-1.88%) |