Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.82 | 11.89 | 11.82 | 11.89 | 2,860 | +0.29(+2.50%) |
Oct 30, 2014 | 11.52 | 11.60 | 11.52 | 11.60 | 151,867 | +0.15(+1.35%) |
Oct 28, 2014 | 11.45 | 11.45 | 11.45 | 116,137 | +0.06(+0.57%) | |
Oct 24, 2014 | 11.38 | 11.38 | 11.38 | 482,445 | -0.14(-1.22%) | |
Oct 21, 2014 | 11.52 | 11.52 | 11.52 | 117,934 | +0.07(+0.60%) | |
Oct 20, 2014 | 11.45 | 11.46 | 11.45 | 11.45 | 191,809 | -0.05(-0.43%) |
Oct 17, 2014 | 11.49 | 11.50 | 11.49 | 11.50 | 201,000 | -0.64(-5.31%) |
Oct 07, 2014 | 12.14 | 12.14 | 12.14 | 1,664 | -0.27(-2.21%) | |
Oct 06, 2014 | 12.40 | 12.42 | 12.40 | 12.42 | 2,084 | -0.07(-0.56%) |
Oct 03, 2014 | 12.49 | 12.49 | 12.49 | 12.49 | 2,176 | -0.08(-0.60%) |
Oct 02, 2014 | 12.56 | 12.56 | 12.56 | 12.56 | 32,427 | -0.06(-0.48%) |
Oct 01, 2014 | 12.63 | 12.63 | 12.63 | 12.63 | 11,333 | -0.00(-0.02%) |
Sep 30, 2014 | 12.63 | 12.63 | 12.63 | 12.63 | 952 | +0.14(+1.09%) |
Sep 29, 2014 | 12.49 | 12.49 | 12.49 | 12.49 | 230 | -0.05(-0.38%) |
Sep 26, 2014 | 12.52 | 12.54 | 12.52 | 12.54 | 400,000 | -0.15(-1.15%) |
Sep 25, 2014 | 12.69 | 12.69 | 12.56 | 12.69 | 540,373 | -0.30(-2.28%) |
Sep 23, 2014 | 12.98 | 12.98 | 12.98 | 529,100 | -0.05(-0.41%) | |
Sep 22, 2014 | 13.20 | 13.20 | 13.04 | 13.04 | 150,721 | -0.14(-1.07%) |
Sep 19, 2014 | 13.23 | 13.23 | 13.18 | 13.18 | 5,485 | -0.11(-0.82%) |
Sep 18, 2014 | 12.99 | 13.29 | 12.99 | 13.29 | 390,100 | +0.58(+4.54%) |
Sep 17, 2014 | 12.83 | 12.83 | 12.71 | 12.71 | 804,176 | -0.01(-0.11%) |
Sep 15, 2014 | 12.72 | 12.72 | 12.72 | 578,610 | -0.06(-0.45%) | |
Sep 11, 2014 | 12.78 | 12.78 | 12.78 | 0 | +0.00(+0.00%) | |
Sep 08, 2014 | 12.78 | 12.78 | 12.78 | 0 | +0.24(+1.89%) | |
Sep 05, 2014 | 12.54 | 12.54 | 12.54 | 12.54 | 5,556 | +0.09(+0.74%) |
Sep 03, 2014 | 12.45 | 12.45 | 12.45 | 0 | +0.08(+0.65%) | |
Sep 02, 2014 | 12.38 | 12.38 | 12.38 | 12.37 | 407,540 | -0.12(-1.00%) |
Aug 29, 2014 | 12.49 | 12.49 | 12.49 | 0 | -0.02(-0.12%) | |
Aug 27, 2014 | 12.51 | 12.51 | 12.51 | 0 | -0.01(-0.08%) | |
Aug 26, 2014 | 12.52 | 12.52 | 12.52 | 12.52 | 110 | -0.07(-0.54%) |
Aug 25, 2014 | 12.59 | 12.59 | 12.59 | 12.59 | 1,696 | +0.07(+0.57%) |
Aug 22, 2014 | 12.50 | 12.50 | 12.52 | 19,051 | +0.02(+0.13%) | |
Aug 21, 2014 | 12.59 | 12.60 | 12.50 | 12.50 | 14,813 | +0.14(+1.14%) |
Aug 15, 2014 | 12.36 | 12.36 | 12.36 | 0 | +0.08(+0.68%) | |
Aug 14, 2014 | 12.28 | 12.28 | 12.28 | 12.28 | 4,088 | +0.01(+0.08%) |
Aug 13, 2014 | 12.27 | 12.27 | 12.27 | 12.27 | 6,328 | +0.04(+0.36%) |
Aug 12, 2014 | 12.22 | 12.22 | 12.22 | 12.22 | 5,914 | -0.07(-0.55%) |
Aug 11, 2014 | 12.29 | 12.29 | 12.29 | 12.29 | 23,138 | +0.21(+1.77%) |
Aug 08, 2014 | 12.07 | 12.08 | 12.07 | 12.08 | 338,997 | -0.18(-1.44%) |
Aug 07, 2014 | 12.25 | 12.25 | 12.25 | 12.25 | 11,580 | +0.02(+0.20%) |
Aug 06, 2014 | 12.15 | 12.23 | 12.15 | 12.23 | 1,953 | -0.09(-0.75%) |
Aug 05, 2014 | 12.32 | 12.32 | 12.32 | 12.32 | 126,445 | +0.00(+0.01%) |