Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.90 | 15.32 | 14.20 | 14.63 | 216,527 | -0.01(-0.07%) |
Oct 30, 2014 | 14.72 | 14.99 | 14.29 | 14.64 | 114,885 | +0.03(+0.21%) |
Oct 29, 2014 | 13.80 | 14.80 | 13.80 | 14.61 | 163,405 | +0.77(+5.56%) |
Oct 28, 2014 | 13.80 | 13.98 | 13.67 | 13.84 | 60,181 | +0.08(+0.58%) |
Oct 27, 2014 | 13.75 | 13.78 | 13.78 | 13.76 | 51,792 | -0.02(-0.15%) |
Oct 24, 2014 | 13.76 | 14.03 | 13.67 | 13.78 | 39,982 | +0.02(+0.15%) |
Oct 23, 2014 | 13.65 | 14.48 | 13.32 | 13.76 | 109,742 | +0.20(+1.47%) |
Oct 22, 2014 | 13.60 | 13.62 | 13.28 | 13.56 | 76,597 | +0.00(+0.00%) |
Oct 21, 2014 | 13.68 | 13.68 | 13.44 | 13.56 | 47,093 | +0.00(+0.00%) |
Oct 20, 2014 | 13.28 | 13.88 | 13.13 | 13.56 | 53,689 | +0.13(+0.97%) |
Oct 17, 2014 | 13.32 | 13.68 | 12.66 | 13.43 | 78,883 | +0.38(+2.91%) |
Oct 16, 2014 | 12.91 | 13.66 | 12.01 | 13.05 | 60,900 | -0.13(-0.99%) |
Oct 15, 2014 | 12.12 | 13.39 | 11.55 | 13.18 | 106,609 | +0.79(+6.38%) |
Oct 14, 2014 | 12.13 | 12.48 | 11.92 | 12.39 | 238,599 | +0.43(+3.60%) |
Oct 13, 2014 | 12.48 | 12.49 | 11.85 | 11.96 | 151,662 | -0.46(-3.70%) |
Oct 10, 2014 | 12.93 | 13.02 | 12.28 | 12.42 | 117,854 | -0.58(-4.46%) |
Oct 09, 2014 | 13.68 | 13.68 | 12.89 | 13.00 | 62,112 | -0.76(-5.52%) |
Oct 08, 2014 | 12.88 | 14.06 | 12.88 | 13.76 | 128,055 | +0.74(+5.68%) |
Oct 07, 2014 | 12.91 | 13.17 | 12.51 | 13.02 | 143,235 | +0.02(+0.15%) |
Oct 06, 2014 | 13.84 | 13.98 | 12.86 | 13.00 | 120,593 | -0.84(-6.07%) |
Oct 03, 2014 | 13.80 | 14.50 | 13.30 | 13.84 | 192,935 | +0.10(+0.73%) |
Oct 02, 2014 | 13.08 | 13.80 | 12.82 | 13.74 | 86,509 | +0.58(+4.41%) |
Oct 01, 2014 | 12.65 | 13.28 | 12.58 | 13.16 | 113,856 | +0.55(+4.36%) |
Sep 30, 2014 | 13.46 | 13.46 | 12.20 | 12.61 | 236,164 | -0.92(-6.80%) |
Sep 29, 2014 | 13.22 | 13.69 | 13.13 | 13.53 | 133,873 | +0.32(+2.42%) |
Sep 26, 2014 | 13.55 | 13.57 | 13.04 | 13.21 | 124,898 | -0.36(-2.65%) |
Sep 25, 2014 | 13.99 | 13.99 | 13.50 | 13.57 | 84,956 | -0.37(-2.65%) |
Sep 24, 2014 | 13.99 | 14.05 | 13.25 | 13.94 | 130,330 | +0.04(+0.29%) |
Sep 23, 2014 | 13.82 | 14.13 | 13.74 | 13.90 | 158,155 | +0.05(+0.36%) |
Sep 22, 2014 | 14.00 | 14.00 | 13.23 | 13.85 | 176,282 | -0.15(-1.07%) |
Sep 19, 2014 | 13.64 | 14.05 | 13.59 | 14.00 | 322,598 | +0.64(+4.79%) |
Sep 18, 2014 | 13.59 | 14.33 | 13.07 | 13.36 | 379,166 | -0.43(-3.12%) |
Sep 17, 2014 | 12.99 | 15.19 | 12.87 | 13.79 | 1,066,336 | +0.69(+5.27%) |
Sep 16, 2014 | 11.93 | 13.71 | 11.20 | 13.10 | 584,813 | +0.44(+3.48%) |
Sep 15, 2014 | 11.00 | 12.78 | 10.36 | 12.66 | 812,989 | +2.60(+25.84%) |
Sep 12, 2014 | 9.100 | 10.14 | 9.020 | 10.06 | 163,676 | +1.03(+11.41%) |
Sep 11, 2014 | 8.960 | 9.100 | 8.740 | 9.030 | 55,109 | +0.05(+0.56%) |
Sep 10, 2014 | 8.610 | 9.100 | 8.610 | 8.980 | 49,627 | +0.25(+2.86%) |
Sep 09, 2014 | 8.760 | 8.970 | 8.630 | 8.730 | 46,920 | -0.07(-0.80%) |
Sep 08, 2014 | 8.600 | 8.880 | 8.530 | 8.800 | 51,752 | +0.20(+2.33%) |
Sep 05, 2014 | 8.450 | 8.750 | 8.100 | 8.600 | 678,662 | +0.13(+1.53%) |
Sep 04, 2014 | 8.750 | 8.750 | 8.420 | 8.470 | 108,670 | -0.30(-3.42%) |
Sep 03, 2014 | 9.200 | 9.210 | 8.600 | 8.770 | 978,766 | -0.05(-0.57%) |
Sep 02, 2014 | 9.050 | 9.250 | 8.730 | 8.820 | 172,924 | -0.14(-1.56%) |
Aug 29, 2014 | 9.000 | 8.960 | 8.960 | 8.960 | 68,400 | -0.14(-1.54%) |
Aug 28, 2014 | 9.570 | 9.570 | 8.910 | 9.100 | 157,461 | -0.49(-5.11%) |
Aug 27, 2014 | 9.370 | 9.840 | 9.220 | 9.590 | 71,382 | +0.30(+3.23%) |
Aug 26, 2014 | 8.830 | 9.400 | 8.800 | 9.290 | 136,903 | +0.50(+5.69%) |
Aug 25, 2014 | 9.070 | 9.075 | 8.670 | 8.790 | 174,669 | -0.22(-2.44%) |
Aug 22, 2014 | 9.190 | 9.240 | 8.840 | 9.010 | 95,348 | -0.19(-2.07%) |
Aug 21, 2014 | 9.400 | 9.526 | 9.020 | 9.200 | 80,697 | +0.00(+0.00%) |
Aug 20, 2014 | 9.320 | 9.320 | 9.080 | 9.200 | 61,176 | -0.24(-2.54%) |
Aug 19, 2014 | 9.860 | 9.950 | 9.200 | 9.440 | 142,444 | -0.35(-3.58%) |
Aug 18, 2014 | 9.750 | 9.840 | 9.485 | 9.790 | 166,563 | +0.13(+1.35%) |
Aug 15, 2014 | 9.700 | 9.700 | 9.300 | 9.660 | 179,781 | +0.10(+1.05%) |
Aug 14, 2014 | 9.090 | 9.770 | 9.010 | 9.560 | 202,619 | +0.30(+3.24%) |
Aug 13, 2014 | 8.620 | 9.560 | 8.460 | 9.260 | 243,060 | +0.66(+7.67%) |
Aug 12, 2014 | 8.100 | 8.740 | 8.100 | 8.600 | 238,003 | +0.43(+5.26%) |
Aug 11, 2014 | 8.000 | 8.400 | 8.000 | 8.170 | 137,087 | +0.07(+0.86%) |
Aug 08, 2014 | 8.120 | 8.211 | 7.926 | 8.100 | 47,315 | -0.02(-0.25%) |
Aug 07, 2014 | 7.902 | 8.430 | 7.902 | 8.120 | 64,017 | +0.25(+3.18%) |
Aug 06, 2014 | 7.780 | 8.110 | 7.680 | 7.870 | 64,973 | -0.01(-0.13%) |
Aug 05, 2014 | 7.800 | 8.090 | 7.610 | 7.880 | 133,880 | +0.08(+1.03%) |
Aug 04, 2014 | 7.980 | 7.980 | 7.501 | 7.800 | 100,454 | -0.16(-2.01%) |