Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 13.88 | 13.88 | 13.59 | 13.74 | 245,919 | +0.07(+0.48%) |
Oct 30, 2014 | 13.55 | 13.79 | 13.47 | 13.67 | 309,655 | +0.03(+0.21%) |
Oct 29, 2014 | 13.69 | 13.71 | 13.51 | 13.64 | 245,009 | -0.01(-0.07%) |
Oct 28, 2014 | 13.34 | 13.69 | 13.18 | 13.65 | 279,772 | +0.35(+2.66%) |
Oct 27, 2014 | 13.16 | 13.27 | 13.27 | 13.30 | 287,465 | +0.03(+0.21%) |
Oct 24, 2014 | 12.92 | 13.35 | 12.89 | 13.27 | 260,561 | +0.39(+3.04%) |
Oct 23, 2014 | 12.69 | 13.03 | 12.65 | 12.88 | 200,447 | +0.26(+2.07%) |
Oct 22, 2014 | 12.81 | 13.08 | 12.61 | 12.62 | 192,975 | -0.21(-1.67%) |
Oct 21, 2014 | 12.80 | 12.98 | 12.71 | 12.83 | 160,807 | +0.05(+0.36%) |
Oct 20, 2014 | 12.42 | 12.80 | 12.40 | 12.79 | 227,864 | +0.25(+2.01%) |
Oct 17, 2014 | 13.07 | 13.07 | 12.49 | 12.53 | 327,299 | -0.34(-2.60%) |
Oct 16, 2014 | 12.43 | 13.26 | 12.31 | 12.87 | 510,065 | +0.33(+2.60%) |
Oct 15, 2014 | 11.90 | 12.58 | 11.77 | 12.54 | 322,044 | +0.43(+3.54%) |
Oct 14, 2014 | 12.53 | 12.72 | 11.84 | 12.12 | 417,571 | -0.27(-2.18%) |
Oct 13, 2014 | 12.40 | 12.59 | 12.22 | 12.39 | 256,340 | +0.03(+0.23%) |
Oct 10, 2014 | 12.46 | 12.63 | 12.24 | 12.36 | 352,698 | -0.14(-1.12%) |
Oct 09, 2014 | 12.57 | 12.61 | 12.40 | 12.50 | 306,815 | -0.11(-0.89%) |
Oct 08, 2014 | 12.35 | 12.66 | 11.93 | 12.61 | 528,082 | +0.20(+1.58%) |
Oct 07, 2014 | 12.61 | 12.66 | 12.36 | 12.41 | 425,161 | -0.33(-2.59%) |
Oct 06, 2014 | 12.85 | 12.87 | 12.51 | 12.74 | 293,029 | -0.13(-0.98%) |
Oct 03, 2014 | 13.00 | 13.00 | 12.76 | 12.87 | 317,296 | -0.07(-0.50%) |
Oct 02, 2014 | 12.80 | 13.09 | 12.80 | 12.93 | 323,846 | +0.08(+0.65%) |
Oct 01, 2014 | 13.15 | 13.15 | 12.72 | 12.85 | 802,512 | -0.35(-2.68%) |
Sep 30, 2014 | 13.20 | 13.25 | 12.92 | 13.21 | 555,903 | -0.04(-0.28%) |
Sep 29, 2014 | 13.00 | 13.31 | 13.00 | 13.24 | 259,506 | +0.05(+0.35%) |
Sep 26, 2014 | 13.02 | 13.22 | 13.00 | 13.20 | 275,480 | +0.16(+1.21%) |
Sep 25, 2014 | 13.04 | 13.12 | 12.80 | 13.04 | 363,664 | -0.04(-0.29%) |
Sep 24, 2014 | 13.15 | 13.19 | 12.80 | 13.07 | 431,154 | -0.07(-0.50%) |
Sep 23, 2014 | 13.54 | 13.56 | 13.14 | 13.14 | 490,421 | -0.49(-3.62%) |
Sep 22, 2014 | 13.73 | 13.73 | 13.06 | 13.63 | 429,517 | -0.10(-0.75%) |
Sep 19, 2014 | 13.91 | 13.91 | 13.48 | 13.74 | 851,141 | -0.07(-0.47%) |
Sep 18, 2014 | 13.73 | 13.83 | 13.59 | 13.80 | 286,535 | +0.08(+0.61%) |
Sep 17, 2014 | 13.88 | 13.88 | 13.63 | 13.72 | 423,290 | -0.23(-1.67%) |
Sep 16, 2014 | 13.90 | 14.13 | 13.72 | 13.95 | 280,237 | +0.02(+0.13%) |
Sep 15, 2014 | 14.10 | 14.19 | 13.79 | 13.93 | 463,436 | -0.29(-2.03%) |
Sep 12, 2014 | 14.16 | 14.27 | 13.89 | 14.22 | 282,273 | +0.28(+2.00%) |
Sep 11, 2014 | 13.89 | 13.96 | 13.67 | 13.94 | 274,907 | +0.00(+0.00%) |
Sep 10, 2014 | 13.89 | 14.00 | 13.68 | 13.94 | 232,425 | +0.05(+0.39%) |
Sep 09, 2014 | 13.93 | 13.93 | 13.62 | 13.89 | 521,448 | -0.13(-0.91%) |
Sep 08, 2014 | 13.63 | 14.04 | 13.41 | 14.01 | 454,862 | +0.31(+2.27%) |
Sep 05, 2014 | 13.65 | 13.71 | 13.26 | 13.70 | 346,829 | -0.02(-0.13%) |
Sep 04, 2014 | 13.84 | 13.89 | 13.55 | 13.72 | 233,592 | -0.13(-0.92%) |
Sep 03, 2014 | 14.01 | 14.01 | 13.53 | 13.85 | 352,766 | -0.13(-0.92%) |
Sep 02, 2014 | 14.13 | 14.13 | 13.75 | 13.98 | 379,471 | -0.13(-0.91%) |
Aug 29, 2014 | 14.01 | 14.11 | 14.11 | 14.11 | 341,199 | +0.20(+1.45%) |
Aug 28, 2014 | 14.00 | 14.09 | 13.84 | 13.90 | 294,154 | -0.11(-0.78%) |
Aug 27, 2014 | 13.87 | 14.08 | 13.83 | 14.01 | 327,258 | +0.22(+1.62%) |
Aug 26, 2014 | 13.50 | 13.89 | 13.42 | 13.79 | 878,498 | +0.35(+2.57%) |
Aug 25, 2014 | 12.92 | 13.57 | 12.85 | 13.44 | 744,163 | +0.68(+5.34%) |
Aug 22, 2014 | 12.76 | 12.84 | 12.59 | 12.76 | 342,491 | +0.00(+0.00%) |
Aug 21, 2014 | 12.87 | 12.93 | 12.66 | 12.76 | 423,581 | -0.10(-0.78%) |
Aug 20, 2014 | 12.75 | 12.96 | 12.54 | 12.86 | 308,659 | +0.08(+0.64%) |
Aug 19, 2014 | 12.75 | 12.75 | 12.48 | 12.78 | 276,077 | +0.06(+0.50%) |
Aug 18, 2014 | 12.62 | 12.74 | 12.42 | 12.72 | 393,103 | +0.20(+1.60%) |
Aug 15, 2014 | 12.62 | 12.62 | 12.28 | 12.52 | 344,440 | +0.04(+0.29%) |
Aug 14, 2014 | 12.24 | 12.51 | 12.17 | 12.48 | 308,697 | +0.24(+1.93%) |
Aug 13, 2014 | 12.24 | 12.36 | 12.17 | 12.24 | 275,039 | +0.02(+0.15%) |
Aug 12, 2014 | 12.42 | 12.53 | 12.20 | 12.23 | 738,878 | -0.26(-2.11%) |
Aug 11, 2014 | 12.58 | 12.69 | 12.16 | 12.49 | 654,936 | -0.05(-0.43%) |
Aug 08, 2014 | 11.42 | 12.55 | 11.36 | 12.54 | 1,145,537 | +0.52(+4.31%) |
Aug 07, 2014 | 12.14 | 12.33 | 11.85 | 12.03 | 478,677 | -0.10(-0.82%) |
Aug 06, 2014 | 11.34 | 12.23 | 11.32 | 12.13 | 978,903 | +0.81(+7.15%) |
Aug 05, 2014 | 11.25 | 11.34 | 11.08 | 11.32 | 350,536 | +0.03(+0.24%) |
Aug 04, 2014 | 11.32 | 11.33 | 11.06 | 11.29 | 429,907 | +0.05(+0.40%) |