Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.21 | 11.25 | 11.01 | 11.25 | 7,556 | +0.01(+0.09%) |
Oct 30, 2014 | 10.98 | 11.29 | 10.90 | 11.24 | 6,417 | +0.24(+2.18%) |
Oct 29, 2014 | 11.31 | 11.31 | 10.82 | 11.00 | 13,772 | -0.32(-2.83%) |
Oct 28, 2014 | 11.42 | 11.66 | 11.21 | 11.32 | 15,266 | +0.03(+0.27%) |
Oct 27, 2014 | 11.11 | 11.10 | 11.09 | 11.29 | 5,742 | +0.19(+1.71%) |
Oct 24, 2014 | 11.03 | 11.10 | 10.81 | 11.10 | 9,413 | +0.02(+0.18%) |
Oct 23, 2014 | 11.46 | 11.57 | 10.99 | 11.08 | 14,098 | -0.19(-1.69%) |
Oct 22, 2014 | 11.52 | 11.84 | 11.27 | 11.27 | 21,077 | -0.13(-1.14%) |
Oct 21, 2014 | 11.26 | 11.50 | 10.88 | 11.40 | 17,533 | +0.07(+0.62%) |
Oct 20, 2014 | 11.10 | 11.37 | 11.10 | 11.33 | 4,963 | +0.16(+1.43%) |
Oct 17, 2014 | 10.85 | 11.67 | 10.81 | 11.17 | 17,246 | +0.54(+5.08%) |
Oct 16, 2014 | 10.40 | 11.37 | 10.40 | 10.63 | 40,024 | +0.36(+3.51%) |
Oct 15, 2014 | 10.36 | 10.93 | 10.10 | 10.27 | 38,497 | +0.01(+0.10%) |
Oct 14, 2014 | 10.61 | 11.05 | 10.23 | 10.26 | 22,891 | -0.36(-3.39%) |
Oct 13, 2014 | 11.15 | 11.20 | 10.59 | 10.62 | 18,329 | -0.49(-4.41%) |
Oct 10, 2014 | 11.56 | 11.56 | 11.11 | 11.11 | 19,970 | -0.57(-4.87%) |
Oct 09, 2014 | 11.66 | 12.30 | 11.58 | 11.68 | 25,841 | +0.04(+0.32%) |
Oct 08, 2014 | 11.55 | 11.74 | 11.55 | 11.64 | 5,897 | +0.11(+0.97%) |
Oct 07, 2014 | 11.50 | 11.64 | 11.50 | 11.53 | 4,856 | -0.01(-0.09%) |
Oct 06, 2014 | 11.55 | 11.75 | 11.48 | 11.54 | 8,133 | -0.10(-0.88%) |
Oct 03, 2014 | 11.80 | 11.80 | 11.48 | 11.64 | 13,551 | -0.09(-0.75%) |
Oct 02, 2014 | 11.81 | 11.82 | 11.65 | 11.73 | 14,527 | -0.05(-0.42%) |
Oct 01, 2014 | 12.76 | 12.92 | 11.61 | 11.78 | 44,753 | -1.16(-8.96%) |
Sep 30, 2014 | 13.12 | 13.24 | 12.76 | 12.94 | 11,336 | -0.24(-1.82%) |
Sep 29, 2014 | 13.11 | 13.25 | 13.07 | 13.18 | 3,838 | -0.00(-0.00%) |
Sep 26, 2014 | 13.20 | 13.25 | 13.05 | 13.18 | 13,896 | +0.08(+0.61%) |
Sep 25, 2014 | 13.28 | 13.47 | 13.05 | 13.10 | 15,363 | -0.29(-2.17%) |
Sep 24, 2014 | 13.21 | 13.46 | 13.12 | 13.39 | 18,671 | +0.18(+1.36%) |
Sep 23, 2014 | 13.19 | 13.24 | 13.03 | 13.21 | 11,776 | +0.07(+0.49%) |
Sep 22, 2014 | 13.07 | 13.42 | 13.07 | 13.14 | 16,025 | +0.07(+0.57%) |
Sep 19, 2014 | 13.85 | 13.91 | 13.35 | 13.07 | 12,030 | -0.62(-4.53%) |
Sep 18, 2014 | 13.47 | 13.75 | 13.08 | 13.69 | 9,500 | +0.31(+2.32%) |
Sep 17, 2014 | 13.36 | 13.50 | 13.24 | 13.38 | 4,671 | +0.01(+0.07%) |
Sep 16, 2014 | 13.38 | 13.38 | 13.29 | 13.37 | 8,657 | +0.01(+0.07%) |
Sep 15, 2014 | 13.43 | 13.52 | 13.24 | 13.36 | 11,068 | -0.06(-0.45%) |
Sep 12, 2014 | 13.12 | 13.56 | 13.04 | 13.42 | 16,841 | +0.18(+1.36%) |
Sep 11, 2014 | 13.53 | 13.53 | 13.00 | 13.24 | 17,390 | -0.26(-1.93%) |
Sep 10, 2014 | 13.42 | 13.61 | 13.15 | 13.50 | 21,129 | -0.02(-0.15%) |
Sep 09, 2014 | 13.92 | 13.97 | 13.35 | 13.52 | 44,878 | -0.34(-2.47%) |
Sep 08, 2014 | 13.62 | 13.95 | 13.62 | 13.86 | 12,374 | +0.21(+1.55%) |
Sep 05, 2014 | 13.50 | 13.76 | 13.50 | 13.65 | 10,892 | +0.00(+0.00%) |
Sep 04, 2014 | 13.66 | 13.75 | 13.55 | 13.65 | 12,769 | +0.09(+0.66%) |
Sep 03, 2014 | 13.73 | 13.74 | 13.53 | 13.56 | 18,852 | -0.04(-0.29%) |
Sep 02, 2014 | 13.49 | 13.70 | 13.30 | 13.60 | 26,534 | +0.09(+0.67%) |
Aug 29, 2014 | 13.71 | 13.51 | 13.51 | 13.51 | 12,200 | -0.21(-1.53%) |
Aug 28, 2014 | 13.69 | 13.73 | 13.53 | 13.72 | 17,359 | -0.07(-0.51%) |
Aug 27, 2014 | 14.14 | 14.20 | 13.61 | 13.79 | 21,006 | -0.32(-2.27%) |
Aug 26, 2014 | 14.38 | 14.60 | 14.08 | 14.11 | 23,214 | -0.36(-2.49%) |
Aug 25, 2014 | 14.58 | 14.69 | 14.39 | 14.47 | 11,823 | -0.04(-0.28%) |
Aug 22, 2014 | 15.04 | 15.04 | 14.51 | 14.51 | 14,540 | -0.48(-3.20%) |
Aug 21, 2014 | 15.00 | 15.14 | 14.88 | 14.99 | 50,506 | +0.04(+0.27%) |
Aug 20, 2014 | 14.50 | 15.00 | 14.28 | 14.95 | 50,742 | +0.66(+4.62%) |
Aug 19, 2014 | 14.05 | 14.40 | 14.05 | 14.29 | 30,546 | +0.25(+1.78%) |
Aug 18, 2014 | 14.22 | 14.34 | 14.00 | 14.04 | 51,206 | -0.09(-0.67%) |
Aug 15, 2014 | 12.64 | 14.24 | 12.64 | 14.13 | 73,992 | +1.49(+11.82%) |
Aug 14, 2014 | 13.29 | 13.18 | 12.56 | 12.64 | 18,354 | -0.54(-4.10%) |
Aug 13, 2014 | 13.34 | 13.34 | 13.15 | 13.18 | 4,109 | -0.11(-0.83%) |
Aug 12, 2014 | 13.30 | 13.30 | 13.22 | 13.29 | 6,467 | +0.00(+0.00%) |
Aug 11, 2014 | 13.18 | 13.33 | 13.16 | 13.29 | 10,718 | +0.13(+0.99%) |
Aug 08, 2014 | 13.42 | 13.42 | 13.25 | 13.16 | 9,375 | -0.20(-1.50%) |
Aug 07, 2014 | 13.12 | 13.41 | 13.12 | 13.36 | 13,284 | +0.35(+2.69%) |
Aug 06, 2014 | 12.95 | 13.13 | 12.95 | 13.01 | 11,919 | +0.08(+0.62%) |
Aug 05, 2014 | 12.94 | 13.05 | 12.93 | 12.93 | 9,673 | -0.14(-1.10%) |
Aug 04, 2014 | 13.25 | 13.25 | 12.86 | 13.07 | 10,141 | -0.05(-0.35%) |