Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 12.48 | 13.29 | 12.48 | 13.22 | 487,470 | +0.78(+6.27%) |
Oct 30, 2014 | 11.92 | 12.44 | 11.81 | 12.44 | 298,438 | +0.67(+5.69%) |
Oct 29, 2014 | 12.23 | 12.23 | 11.71 | 11.77 | 182,408 | -0.33(-2.73%) |
Oct 28, 2014 | 11.83 | 12.24 | 11.67 | 12.10 | 177,377 | +0.60(+5.22%) |
Oct 27, 2014 | 11.53 | 11.74 | 11.74 | 11.50 | 270,249 | -0.24(-2.04%) |
Oct 24, 2014 | 11.60 | 11.92 | 11.34 | 11.74 | 213,620 | +0.19(+1.65%) |
Oct 23, 2014 | 11.06 | 11.66 | 11.06 | 11.55 | 214,610 | +0.46(+4.15%) |
Oct 22, 2014 | 11.28 | 11.52 | 11.03 | 11.09 | 175,073 | -0.08(-0.72%) |
Oct 21, 2014 | 11.24 | 11.59 | 10.64 | 11.17 | 282,797 | -0.10(-0.89%) |
Oct 20, 2014 | 10.66 | 11.51 | 10.66 | 11.27 | 248,708 | +0.46(+4.26%) |
Oct 17, 2014 | 10.30 | 11.16 | 10.30 | 10.81 | 338,662 | +0.65(+6.40%) |
Oct 16, 2014 | 9.740 | 10.36 | 9.530 | 10.16 | 399,875 | +0.28(+2.83%) |
Oct 15, 2014 | 9.810 | 10.08 | 8.990 | 9.880 | 329,616 | -0.36(-3.52%) |
Oct 14, 2014 | 10.02 | 10.51 | 9.782 | 10.24 | 207,349 | +0.21(+2.09%) |
Oct 13, 2014 | 10.09 | 10.37 | 9.970 | 10.03 | 135,545 | -0.07(-0.69%) |
Oct 10, 2014 | 10.63 | 10.73 | 9.740 | 10.10 | 604,567 | -0.53(-4.99%) |
Oct 09, 2014 | 11.06 | 11.16 | 10.52 | 10.63 | 191,665 | -0.48(-4.32%) |
Oct 08, 2014 | 10.99 | 11.19 | 10.64 | 11.11 | 294,823 | +0.20(+1.83%) |
Oct 07, 2014 | 11.19 | 11.34 | 10.89 | 10.91 | 266,799 | -0.27(-2.42%) |
Oct 06, 2014 | 11.53 | 11.72 | 11.15 | 11.18 | 244,177 | -0.07(-0.62%) |
Oct 03, 2014 | 11.75 | 11.76 | 11.20 | 11.25 | 292,757 | -0.37(-3.18%) |
Oct 02, 2014 | 12.30 | 12.36 | 11.15 | 11.62 | 665,282 | -0.69(-5.61%) |
Oct 01, 2014 | 12.79 | 13.11 | 12.18 | 12.31 | 389,442 | -0.61(-4.72%) |
Sep 30, 2014 | 12.75 | 12.98 | 12.50 | 12.92 | 160,587 | +0.14(+1.10%) |
Sep 29, 2014 | 13.10 | 13.14 | 12.70 | 12.78 | 223,660 | -0.23(-1.77%) |
Sep 26, 2014 | 12.77 | 13.14 | 12.50 | 13.01 | 256,881 | +0.30(+2.36%) |
Sep 25, 2014 | 12.83 | 12.91 | 12.62 | 12.71 | 218,020 | -0.30(-2.31%) |
Sep 24, 2014 | 12.91 | 13.09 | 12.57 | 13.01 | 220,149 | +0.15(+1.17%) |
Sep 23, 2014 | 12.93 | 13.04 | 12.70 | 12.86 | 198,649 | -0.14(-1.08%) |
Sep 22, 2014 | 12.49 | 13.00 | 12.48 | 13.00 | 176,121 | +0.35(+2.77%) |
Sep 19, 2014 | 12.87 | 13.00 | 12.49 | 12.65 | 247,630 | -0.21(-1.63%) |
Sep 18, 2014 | 12.62 | 12.99 | 12.62 | 12.86 | 157,694 | +0.18(+1.42%) |
Sep 17, 2014 | 13.24 | 13.24 | 12.43 | 12.68 | 345,793 | -0.46(-3.50%) |
Sep 16, 2014 | 12.04 | 13.30 | 11.87 | 13.14 | 788,821 | +1.10(+9.14%) |
Sep 15, 2014 | 12.69 | 12.75 | 12.01 | 12.04 | 374,902 | -0.65(-5.12%) |
Sep 12, 2014 | 11.80 | 13.00 | 11.88 | 12.69 | 493,818 | +0.81(+6.82%) |
Sep 11, 2014 | 11.79 | 12.04 | 11.76 | 11.88 | 166,537 | +0.13(+1.11%) |
Sep 10, 2014 | 11.58 | 11.88 | 11.49 | 11.75 | 255,886 | +0.17(+1.47%) |
Sep 09, 2014 | 11.45 | 11.66 | 11.25 | 11.58 | 236,642 | +0.03(+0.26%) |
Sep 08, 2014 | 11.88 | 12.02 | 11.49 | 11.55 | 330,456 | -0.20(-1.70%) |
Sep 05, 2014 | 11.25 | 11.90 | 11.21 | 11.75 | 275,545 | +0.51(+4.54%) |
Sep 04, 2014 | 11.60 | 11.88 | 11.20 | 11.24 | 338,858 | -0.40(-3.44%) |
Sep 03, 2014 | 10.92 | 11.80 | 10.70 | 11.64 | 593,764 | +0.86(+7.98%) |
Sep 02, 2014 | 10.40 | 11.08 | 10.40 | 10.78 | 411,327 | +0.19(+1.79%) |
Aug 29, 2014 | 10.42 | 10.59 | 10.59 | 10.59 | 276,200 | +0.21(+2.02%) |
Aug 28, 2014 | 10.48 | 10.65 | 10.25 | 10.38 | 314,214 | -0.11(-1.05%) |
Aug 27, 2014 | 10.17 | 10.64 | 10.10 | 10.49 | 406,912 | +0.35(+3.45%) |
Aug 26, 2014 | 10.50 | 10.50 | 10.14 | 10.14 | 208,946 | -0.36(-3.43%) |
Aug 25, 2014 | 10.35 | 10.71 | 10.15 | 10.50 | 288,248 | +0.19(+1.84%) |
Aug 22, 2014 | 9.960 | 10.37 | 9.790 | 10.31 | 327,657 | +0.20(+1.98%) |
Aug 21, 2014 | 10.35 | 10.49 | 10.07 | 10.11 | 294,419 | -0.11(-1.08%) |
Aug 20, 2014 | 10.74 | 10.90 | 9.790 | 10.22 | 670,313 | -0.72(-6.58%) |
Aug 19, 2014 | 11.27 | 11.27 | 10.77 | 10.94 | 207,180 | -0.23(-2.06%) |
Aug 18, 2014 | 11.02 | 11.40 | 11.00 | 11.17 | 289,275 | +0.17(+1.55%) |
Aug 15, 2014 | 11.23 | 11.23 | 10.55 | 11.00 | 694,072 | -0.13(-1.17%) |
Aug 14, 2014 | 11.44 | 11.58 | 10.99 | 11.13 | 718,556 | -0.31(-2.71%) |
Aug 13, 2014 | 11.42 | 11.58 | 10.92 | 11.44 | 443,991 | +0.08(+0.70%) |
Aug 12, 2014 | 11.47 | 11.73 | 11.20 | 11.36 | 346,889 | -0.09(-0.79%) |
Aug 11, 2014 | 11.96 | 11.98 | 11.44 | 11.45 | 181,558 | -0.51(-4.26%) |
Aug 08, 2014 | 11.91 | 12.10 | 11.58 | 11.96 | 274,698 | +0.06(+0.50%) |
Aug 07, 2014 | 11.70 | 12.22 | 11.30 | 11.90 | 463,696 | +0.14(+1.19%) |
Aug 06, 2014 | 11.75 | 11.97 | 11.09 | 11.76 | 764,910 | +0.07(+0.60%) |
Aug 05, 2014 | 12.57 | 12.80 | 11.51 | 11.69 | 449,241 | -1.23(-9.52%) |
Aug 04, 2014 | 13.37 | 13.88 | 12.58 | 12.92 | 635,053 | -0.19(-1.45%) |