Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.72 | 14.73 | 14.33 | 14.53 | 2,637,008 | +0.09(+0.62%) |
Oct 30, 2014 | 14.44 | 14.70 | 14.29 | 14.44 | 2,683,868 | -0.02(-0.14%) |
Oct 29, 2014 | 14.40 | 14.48 | 14.10 | 14.46 | 2,686,814 | +0.07(+0.49%) |
Oct 28, 2014 | 13.97 | 14.47 | 13.81 | 14.39 | 4,329,540 | +0.52(+3.75%) |
Oct 27, 2014 | 13.43 | 13.87 | 13.34 | 13.87 | 3,842,268 | +0.09(+0.65%) |
Oct 24, 2014 | 13.51 | 13.89 | 13.05 | 13.78 | 6,841,037 | -0.11(-0.79%) |
Oct 23, 2014 | 12.25 | 13.96 | 12.17 | 13.89 | 23,814,552 | +3.28(+30.91%) |
Oct 22, 2014 | 10.85 | 10.91 | 10.60 | 10.61 | 2,830,748 | -0.22(-2.03%) |
Oct 21, 2014 | 10.55 | 10.85 | 10.55 | 10.83 | 1,634,507 | +0.26(+2.46%) |
Oct 20, 2014 | 10.31 | 10.58 | 10.19 | 10.57 | 2,054,873 | +0.22(+2.13%) |
Oct 17, 2014 | 10.56 | 10.71 | 10.21 | 10.35 | 2,175,653 | -0.06(-0.58%) |
Oct 16, 2014 | 10.01 | 10.53 | 9.960 | 10.41 | 1,901,775 | +0.22(+2.16%) |
Oct 15, 2014 | 9.750 | 10.27 | 9.650 | 10.19 | 1,906,559 | +0.33(+3.35%) |
Oct 14, 2014 | 9.810 | 9.989 | 9.780 | 9.860 | 2,102,730 | +0.12(+1.23%) |
Oct 13, 2014 | 9.270 | 9.900 | 9.150 | 9.740 | 2,117,805 | +0.47(+5.07%) |
Oct 10, 2014 | 9.630 | 9.780 | 9.270 | 9.270 | 1,360,912 | -0.41(-4.24%) |
Oct 09, 2014 | 10.16 | 10.20 | 9.670 | 9.680 | 1,719,812 | -0.49(-4.82%) |
Oct 08, 2014 | 10.07 | 10.26 | 9.830 | 10.17 | 1,459,731 | +0.09(+0.89%) |
Oct 07, 2014 | 10.09 | 10.34 | 9.830 | 10.08 | 1,597,287 | -0.05(-0.54%) |
Oct 06, 2014 | 10.53 | 10.58 | 10.12 | 10.13 | 1,325,963 | -0.39(-3.75%) |
Oct 03, 2014 | 10.67 | 10.93 | 10.53 | 10.53 | 1,181,478 | -0.06(-0.57%) |
Oct 02, 2014 | 10.40 | 10.59 | 10.17 | 10.59 | 1,567,209 | +0.18(+1.73%) |
Oct 01, 2014 | 10.69 | 10.73 | 10.34 | 10.41 | 1,466,532 | -0.26(-2.44%) |
Sep 30, 2014 | 10.78 | 10.84 | 10.64 | 10.67 | 1,381,103 | -0.15(-1.39%) |
Sep 29, 2014 | 10.53 | 10.89 | 10.51 | 10.82 | 1,626,392 | +0.21(+1.98%) |
Sep 26, 2014 | 10.78 | 10.85 | 10.60 | 10.61 | 1,206,573 | -0.13(-1.21%) |
Sep 25, 2014 | 10.71 | 10.94 | 10.69 | 10.74 | 1,619,420 | -0.05(-0.46%) |
Sep 24, 2014 | 10.92 | 11.00 | 10.72 | 10.79 | 2,245,656 | -0.11(-1.01%) |
Sep 23, 2014 | 11.17 | 11.25 | 10.74 | 10.90 | 2,886,897 | -0.32(-2.85%) |
Sep 22, 2014 | 11.22 | 11.31 | 11.09 | 11.22 | 1,656,103 | -0.12(-1.06%) |
Sep 19, 2014 | 11.66 | 11.84 | 11.19 | 11.34 | 3,113,722 | -0.22(-1.90%) |
Sep 18, 2014 | 11.13 | 11.64 | 11.10 | 11.56 | 2,467,728 | +0.49(+4.43%) |
Sep 17, 2014 | 11.14 | 11.26 | 11.06 | 11.07 | 1,693,087 | -0.07(-0.63%) |
Sep 16, 2014 | 11.04 | 11.20 | 10.97 | 11.14 | 1,194,587 | +0.05(+0.45%) |
Sep 15, 2014 | 11.25 | 11.25 | 10.98 | 11.09 | 1,376,990 | -0.02(-0.18%) |
Sep 12, 2014 | 11.25 | 11.33 | 11.06 | 11.11 | 1,418,602 | -0.15(-1.33%) |
Sep 11, 2014 | 11.23 | 11.38 | 11.10 | 11.26 | 2,082,540 | +0.01(+0.09%) |
Sep 10, 2014 | 10.91 | 11.27 | 10.85 | 11.25 | 1,956,516 | +0.38(+3.50%) |
Sep 09, 2014 | 11.20 | 11.24 | 10.84 | 10.87 | 1,800,123 | -0.32(-2.86%) |
Sep 08, 2014 | 10.75 | 11.25 | 10.74 | 11.19 | 4,097,616 | +0.86(+8.33%) |
Sep 05, 2014 | 10.29 | 10.35 | 10.18 | 10.33 | 901,904 | -0.02(-0.19%) |
Sep 04, 2014 | 10.29 | 10.50 | 10.25 | 10.35 | 1,507,260 | -0.07(-0.67%) |
Sep 03, 2014 | 10.63 | 10.75 | 10.35 | 10.42 | 1,926,711 | -0.17(-1.61%) |
Sep 02, 2014 | 10.63 | 10.70 | 10.51 | 10.59 | 1,807,210 | +0.01(+0.09%) |
Aug 29, 2014 | 10.44 | 10.58 | 10.58 | 10.58 | 2,045,800 | +0.15(+1.44%) |
Aug 28, 2014 | 10.33 | 10.49 | 10.14 | 10.43 | 1,863,657 | +0.06(+0.58%) |
Aug 27, 2014 | 10.53 | 10.57 | 10.33 | 10.37 | 1,780,560 | -0.18(-1.71%) |
Aug 26, 2014 | 9.820 | 10.60 | 9.790 | 10.55 | 5,794,214 | +0.72(+7.32%) |
Aug 25, 2014 | 9.620 | 9.930 | 9.600 | 9.830 | 2,079,117 | +0.26(+2.72%) |
Aug 22, 2014 | 9.380 | 9.615 | 9.300 | 9.570 | 1,666,259 | +0.20(+2.13%) |
Aug 21, 2014 | 9.230 | 9.380 | 9.220 | 9.370 | 781,454 | +0.10(+1.08%) |
Aug 20, 2014 | 9.290 | 9.390 | 9.205 | 9.270 | 925,196 | -0.08(-0.86%) |
Aug 19, 2014 | 9.170 | 9.370 | 9.170 | 9.350 | 1,539,601 | +0.16(+1.74%) |
Aug 18, 2014 | 9.140 | 9.320 | 9.140 | 9.190 | 1,322,304 | +0.09(+0.99%) |
Aug 15, 2014 | 9.220 | 9.250 | 9.010 | 9.100 | 1,232,892 | -0.02(-0.22%) |
Aug 14, 2014 | 9.020 | 9.130 | 8.940 | 9.120 | 863,186 | +0.07(+0.77%) |
Aug 13, 2014 | 9.090 | 9.130 | 9.035 | 9.050 | 602,270 | +0.00(+0.00%) |
Aug 12, 2014 | 9.180 | 9.190 | 8.980 | 9.050 | 1,374,442 | -0.17(-1.84%) |
Aug 11, 2014 | 9.270 | 9.330 | 9.170 | 9.220 | 1,407,878 | +0.00(+0.00%) |
Aug 08, 2014 | 9.100 | 9.250 | 9.090 | 9.220 | 846,786 | +0.13(+1.43%) |
Aug 07, 2014 | 9.230 | 9.355 | 9.040 | 9.090 | 1,277,228 | -0.12(-1.31%) |
Aug 06, 2014 | 8.830 | 9.230 | 8.770 | 9.211 | 1,526,790 | +0.31(+3.49%) |
Aug 05, 2014 | 8.800 | 9.140 | 8.770 | 8.900 | 1,572,836 | +0.02(+0.23%) |
Aug 04, 2014 | 8.970 | 9.040 | 8.700 | 8.880 | 1,071,164 | +0.00(+0.00%) |