Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.91 | 14.99 | 14.37 | 14.68 | 57,871 | +0.18(+1.24%) |
Oct 30, 2014 | 14.48 | 14.55 | 14.03 | 14.50 | 73,633 | +0.20(+1.40%) |
Oct 29, 2014 | 13.92 | 14.42 | 13.73 | 14.30 | 217,146 | +0.48(+3.47%) |
Oct 28, 2014 | 13.75 | 14.25 | 13.46 | 13.82 | 107,318 | +0.19(+1.39%) |
Oct 27, 2014 | 13.73 | 13.79 | 13.79 | 13.63 | 21,495 | -0.16(-1.16%) |
Oct 24, 2014 | 13.46 | 13.93 | 13.40 | 13.79 | 46,323 | +0.25(+1.85%) |
Oct 23, 2014 | 13.32 | 13.79 | 13.23 | 13.54 | 28,136 | +0.31(+2.34%) |
Oct 22, 2014 | 14.42 | 14.42 | 13.20 | 13.23 | 55,485 | -0.50(-3.64%) |
Oct 21, 2014 | 13.40 | 13.76 | 13.18 | 13.73 | 43,324 | +0.40(+3.00%) |
Oct 20, 2014 | 13.81 | 13.96 | 13.14 | 13.33 | 56,613 | -0.54(-3.89%) |
Oct 17, 2014 | 14.86 | 14.86 | 13.55 | 13.87 | 108,871 | -0.27(-1.91%) |
Oct 16, 2014 | 12.67 | 14.49 | 12.60 | 14.14 | 154,555 | +1.27(+9.87%) |
Oct 15, 2014 | 11.64 | 12.93 | 11.50 | 12.87 | 115,080 | +1.04(+8.79%) |
Oct 14, 2014 | 11.43 | 11.97 | 11.43 | 11.83 | 69,934 | +0.48(+4.23%) |
Oct 13, 2014 | 11.01 | 11.54 | 10.89 | 11.35 | 60,377 | +0.29(+2.62%) |
Oct 10, 2014 | 11.03 | 11.42 | 11.00 | 11.06 | 70,510 | -0.06(-0.54%) |
Oct 09, 2014 | 11.09 | 11.31 | 10.92 | 11.12 | 96,751 | +0.03(+0.27%) |
Oct 08, 2014 | 11.23 | 11.37 | 10.82 | 11.09 | 183,720 | -0.15(-1.33%) |
Oct 07, 2014 | 11.65 | 11.66 | 11.21 | 11.24 | 142,086 | -0.46(-3.93%) |
Oct 06, 2014 | 12.26 | 12.32 | 11.69 | 11.70 | 138,640 | -0.59(-4.80%) |
Oct 03, 2014 | 12.58 | 12.79 | 12.26 | 12.29 | 85,612 | -0.25(-1.99%) |
Oct 02, 2014 | 12.69 | 12.78 | 12.24 | 12.54 | 90,041 | -0.11(-0.87%) |
Oct 01, 2014 | 12.75 | 13.01 | 12.61 | 12.65 | 63,979 | -0.08(-0.63%) |
Sep 30, 2014 | 12.89 | 13.11 | 12.73 | 12.73 | 59,588 | -0.18(-1.39%) |
Sep 29, 2014 | 12.56 | 12.94 | 12.56 | 12.91 | 40,783 | +0.14(+1.10%) |
Sep 26, 2014 | 12.62 | 13.32 | 12.56 | 12.77 | 35,630 | +0.21(+1.67%) |
Sep 25, 2014 | 12.94 | 12.94 | 12.54 | 12.56 | 52,134 | -0.40(-3.09%) |
Sep 24, 2014 | 12.78 | 13.12 | 12.26 | 12.96 | 118,334 | +0.26(+2.05%) |
Sep 23, 2014 | 12.32 | 12.94 | 12.31 | 12.70 | 58,914 | +0.35(+2.83%) |
Sep 22, 2014 | 12.97 | 12.97 | 12.26 | 12.35 | 99,601 | -0.75(-5.73%) |
Sep 19, 2014 | 13.38 | 13.38 | 12.71 | 13.10 | 106,984 | -0.18(-1.36%) |
Sep 18, 2014 | 13.23 | 13.46 | 13.21 | 13.28 | 37,612 | +0.08(+0.61%) |
Sep 17, 2014 | 12.90 | 13.33 | 12.85 | 13.20 | 38,863 | +0.27(+2.09%) |
Sep 16, 2014 | 13.15 | 13.33 | 12.73 | 12.93 | 90,518 | -0.19(-1.45%) |
Sep 15, 2014 | 13.35 | 13.39 | 13.05 | 13.12 | 96,795 | -0.26(-1.94%) |
Sep 12, 2014 | 13.64 | 13.64 | 13.25 | 13.38 | 51,689 | -0.24(-1.76%) |
Sep 11, 2014 | 13.37 | 13.62 | 13.31 | 13.62 | 50,991 | +0.13(+0.96%) |
Sep 10, 2014 | 13.37 | 13.51 | 13.20 | 13.49 | 46,075 | +0.14(+1.05%) |
Sep 09, 2014 | 13.67 | 13.67 | 13.21 | 13.35 | 45,966 | -0.31(-2.27%) |
Sep 08, 2014 | 13.30 | 13.69 | 13.26 | 13.66 | 94,379 | +0.36(+2.71%) |
Sep 05, 2014 | 13.24 | 13.43 | 13.05 | 13.30 | 45,037 | +0.02(+0.15%) |
Sep 04, 2014 | 13.61 | 13.61 | 13.25 | 13.28 | 50,902 | -0.28(-2.06%) |
Sep 03, 2014 | 13.61 | 13.71 | 13.30 | 13.56 | 66,680 | +0.00(+0.00%) |
Sep 02, 2014 | 13.45 | 13.63 | 13.30 | 13.56 | 41,468 | +0.17(+1.27%) |
Aug 29, 2014 | 13.63 | 13.39 | 13.39 | 13.39 | 52,300 | -0.22(-1.62%) |
Aug 28, 2014 | 14.21 | 14.38 | 13.55 | 13.61 | 71,869 | -0.62(-4.36%) |
Aug 27, 2014 | 13.84 | 14.43 | 13.74 | 14.23 | 133,902 | +0.38(+2.74%) |
Aug 26, 2014 | 13.53 | 13.89 | 13.43 | 13.85 | 67,596 | +0.31(+2.29%) |
Aug 25, 2014 | 13.68 | 13.74 | 13.26 | 13.54 | 50,442 | -0.07(-0.51%) |
Aug 22, 2014 | 13.17 | 13.64 | 13.12 | 13.61 | 45,590 | +0.41(+3.11%) |
Aug 21, 2014 | 13.29 | 13.46 | 13.05 | 13.20 | 84,827 | -0.08(-0.60%) |
Aug 20, 2014 | 13.35 | 13.45 | 13.20 | 13.28 | 28,277 | -0.16(-1.19%) |
Aug 19, 2014 | 13.63 | 13.76 | 13.43 | 13.44 | 29,590 | -0.16(-1.18%) |
Aug 18, 2014 | 13.20 | 13.60 | 13.14 | 13.60 | 86,322 | +0.59(+4.53%) |
Aug 15, 2014 | 13.15 | 13.27 | 12.64 | 13.01 | 139,356 | -0.06(-0.46%) |
Aug 14, 2014 | 12.97 | 13.29 | 12.94 | 13.07 | 150,418 | +0.07(+0.54%) |
Aug 13, 2014 | 13.17 | 13.29 | 12.96 | 13.00 | 220,693 | -0.07(-0.54%) |
Aug 12, 2014 | 13.42 | 13.58 | 12.97 | 13.07 | 133,602 | -0.42(-3.11%) |
Aug 11, 2014 | 13.86 | 13.86 | 13.36 | 13.49 | 149,288 | -0.29(-2.10%) |
Aug 08, 2014 | 13.27 | 13.85 | 13.20 | 13.78 | 163,241 | +0.55(+4.16%) |
Aug 07, 2014 | 13.41 | 13.55 | 13.10 | 13.23 | 120,842 | -0.11(-0.82%) |
Aug 06, 2014 | 12.94 | 13.46 | 12.94 | 13.34 | 120,760 | +0.28(+2.14%) |
Aug 05, 2014 | 13.02 | 13.40 | 13.00 | 13.06 | 243,216 | -0.04(-0.31%) |
Aug 04, 2014 | 13.22 | 13.40 | 12.87 | 13.10 | 154,169 | -0.10(-0.76%) |