Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.55 | 11.70 | 11.40 | 11.68 | 1,342,111 | +0.26(+2.28%) |
Oct 30, 2014 | 11.56 | 11.67 | 11.37 | 11.42 | 759,080 | -0.17(-1.47%) |
Oct 29, 2014 | 11.78 | 12.05 | 11.50 | 11.59 | 1,858,001 | -0.17(-1.45%) |
Oct 28, 2014 | 11.60 | 11.82 | 11.33 | 11.76 | 4,005,025 | -0.39(-3.21%) |
Oct 27, 2014 | 12.02 | 12.15 | 12.03 | 12.15 | 1,329,126 | +0.12(+1.00%) |
Oct 24, 2014 | 11.92 | 12.16 | 11.83 | 12.03 | 731,441 | +0.06(+0.50%) |
Oct 23, 2014 | 12.35 | 12.35 | 11.95 | 11.97 | 881,641 | -0.24(-2.01%) |
Oct 22, 2014 | 12.50 | 12.53 | 12.21 | 12.21 | 821,076 | -0.30(-2.44%) |
Oct 21, 2014 | 12.25 | 12.56 | 12.25 | 12.52 | 491,901 | +0.29(+2.37%) |
Oct 20, 2014 | 12.01 | 12.11 | 12.01 | 12.23 | 441,824 | +0.13(+1.07%) |
Oct 17, 2014 | 12.46 | 12.46 | 11.99 | 12.10 | 1,188,124 | -0.19(-1.55%) |
Oct 16, 2014 | 11.95 | 12.36 | 11.95 | 12.29 | 819,117 | +0.10(+0.82%) |
Oct 15, 2014 | 11.66 | 12.26 | 11.52 | 12.19 | 977,489 | +0.41(+3.48%) |
Oct 14, 2014 | 11.71 | 11.93 | 11.70 | 11.78 | 873,491 | +0.10(+0.86%) |
Oct 13, 2014 | 11.77 | 11.96 | 11.56 | 11.68 | 830,635 | -0.12(-1.02%) |
Oct 10, 2014 | 11.93 | 12.06 | 11.78 | 11.80 | 678,868 | -0.19(-1.58%) |
Oct 09, 2014 | 12.32 | 12.34 | 11.96 | 11.99 | 651,183 | -0.38(-3.07%) |
Oct 08, 2014 | 12.07 | 12.38 | 11.97 | 12.37 | 832,251 | +0.26(+2.15%) |
Oct 07, 2014 | 12.33 | 12.33 | 12.06 | 12.11 | 931,160 | -0.29(-2.34%) |
Oct 06, 2014 | 12.61 | 12.73 | 12.32 | 12.40 | 955,153 | -0.19(-1.51%) |
Oct 03, 2014 | 12.70 | 12.79 | 12.48 | 12.59 | 1,180,029 | +0.00(+0.00%) |
Oct 02, 2014 | 12.36 | 12.60 | 12.24 | 12.59 | 1,142,279 | +0.18(+1.45%) |
Oct 01, 2014 | 12.84 | 12.88 | 12.38 | 12.41 | 1,283,255 | -0.17(-1.35%) |
Sep 30, 2014 | 12.72 | 12.86 | 12.50 | 12.58 | 2,081,086 | -0.17(-1.33%) |
Sep 29, 2014 | 12.33 | 12.78 | 12.25 | 12.75 | 1,534,011 | +0.26(+2.08%) |
Sep 26, 2014 | 12.50 | 12.65 | 12.40 | 12.49 | 648,896 | +0.05(+0.40%) |
Sep 25, 2014 | 12.62 | 12.67 | 12.40 | 12.44 | 832,945 | -0.21(-1.66%) |
Sep 24, 2014 | 12.80 | 12.82 | 12.60 | 12.65 | 985,780 | -0.19(-1.48%) |
Sep 23, 2014 | 12.84 | 12.93 | 12.79 | 12.84 | 975,078 | -0.05(-0.39%) |
Sep 22, 2014 | 13.04 | 13.08 | 12.82 | 12.89 | 938,706 | -0.17(-1.30%) |
Sep 19, 2014 | 13.37 | 13.37 | 13.04 | 13.06 | 1,627,790 | -0.26(-1.95%) |
Sep 18, 2014 | 13.48 | 13.53 | 13.30 | 13.32 | 1,020,217 | -0.13(-0.97%) |
Sep 17, 2014 | 13.59 | 13.65 | 13.40 | 13.45 | 1,484,228 | -0.16(-1.18%) |
Sep 16, 2014 | 13.57 | 13.69 | 13.39 | 13.61 | 2,021,608 | -0.05(-0.37%) |
Sep 15, 2014 | 14.01 | 14.05 | 13.65 | 13.66 | 1,103,387 | -0.39(-2.78%) |
Sep 12, 2014 | 14.21 | 14.35 | 14.03 | 14.05 | 1,139,135 | -0.20(-1.40%) |
Sep 11, 2014 | 14.46 | 14.79 | 13.96 | 14.25 | 4,395,073 | -0.79(-5.25%) |
Sep 10, 2014 | 15.06 | 15.16 | 15.00 | 15.04 | 548,095 | -0.01(-0.07%) |
Sep 09, 2014 | 15.18 | 15.18 | 15.00 | 15.05 | 824,328 | -0.19(-1.25%) |
Sep 08, 2014 | 15.28 | 15.35 | 15.04 | 15.24 | 485,467 | -0.01(-0.07%) |
Sep 05, 2014 | 15.27 | 15.27 | 15.09 | 15.25 | 534,950 | -0.13(-0.85%) |
Sep 04, 2014 | 15.33 | 15.56 | 15.24 | 15.38 | 483,972 | +0.08(+0.52%) |
Sep 03, 2014 | 15.56 | 15.63 | 15.24 | 15.30 | 552,010 | -0.21(-1.35%) |
Sep 02, 2014 | 15.45 | 15.64 | 15.39 | 15.51 | 530,650 | +0.06(+0.39%) |
Aug 29, 2014 | 15.47 | 15.45 | 15.45 | 15.45 | 471,000 | -0.02(-0.13%) |
Aug 28, 2014 | 15.52 | 15.58 | 15.37 | 15.47 | 592,463 | -0.18(-1.15%) |
Aug 27, 2014 | 15.95 | 16.00 | 15.55 | 15.65 | 520,897 | -0.32(-2.00%) |
Aug 26, 2014 | 15.85 | 16.02 | 15.78 | 15.97 | 737,188 | +0.17(+1.04%) |
Aug 25, 2014 | 15.62 | 15.90 | 15.60 | 15.80 | 764,791 | +0.25(+1.64%) |
Aug 22, 2014 | 15.60 | 15.69 | 15.54 | 15.55 | 707,715 | -0.05(-0.32%) |
Aug 21, 2014 | 15.62 | 15.71 | 15.55 | 15.60 | 781,232 | -0.07(-0.45%) |
Aug 20, 2014 | 15.63 | 15.77 | 15.63 | 15.67 | 1,298,396 | -0.01(-0.06%) |
Aug 19, 2014 | 15.63 | 15.77 | 15.60 | 15.68 | 1,311,885 | -0.02(-0.13%) |
Aug 18, 2014 | 15.64 | 15.76 | 15.64 | 15.70 | 601,833 | +0.15(+0.96%) |
Aug 15, 2014 | 15.71 | 15.79 | 15.39 | 15.55 | 863,876 | -0.04(-0.26%) |
Aug 14, 2014 | 15.66 | 15.73 | 15.53 | 15.59 | 645,710 | -0.06(-0.38%) |
Aug 13, 2014 | 15.62 | 15.73 | 15.58 | 15.65 | 970,712 | +0.05(+0.32%) |
Aug 12, 2014 | 15.97 | 16.00 | 15.53 | 15.60 | 979,332 | -0.37(-2.32%) |
Aug 11, 2014 | 15.85 | 16.12 | 15.80 | 15.97 | 904,527 | +0.19(+1.20%) |
Aug 08, 2014 | 15.68 | 15.83 | 15.61 | 15.78 | 1,329,125 | +0.16(+1.02%) |
Aug 07, 2014 | 16.12 | 16.20 | 15.61 | 15.62 | 1,011,825 | -0.53(-3.28%) |
Aug 06, 2014 | 16.03 | 16.21 | 16.02 | 16.15 | 687,763 | +0.04(+0.25%) |
Aug 05, 2014 | 15.85 | 16.18 | 15.82 | 16.11 | 688,213 | +0.18(+1.13%) |
Aug 04, 2014 | 15.92 | 15.98 | 15.69 | 15.93 | 1,055,675 | +0.06(+0.38%) |