Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.45 | 11.52 | 11.13 | 11.42 | 230,043 | +0.15(+1.33%) |
Oct 30, 2014 | 10.85 | 11.34 | 10.84 | 11.27 | 232,222 | +0.24(+2.18%) |
Oct 29, 2014 | 11.30 | 11.30 | 10.84 | 11.03 | 383,730 | -0.37(-3.25%) |
Oct 28, 2014 | 10.79 | 11.43 | 10.70 | 11.40 | 302,776 | +0.60(+5.56%) |
Oct 27, 2014 | 10.72 | 10.82 | 10.72 | 10.80 | 104,240 | +0.08(+0.75%) |
Oct 24, 2014 | 10.54 | 10.75 | 10.54 | 10.72 | 70,711 | +0.21(+2.00%) |
Oct 23, 2014 | 10.45 | 10.70 | 10.38 | 10.51 | 207,269 | +0.13(+1.25%) |
Oct 22, 2014 | 10.56 | 10.77 | 10.30 | 10.38 | 189,896 | -0.20(-1.89%) |
Oct 21, 2014 | 10.49 | 10.65 | 10.35 | 10.58 | 152,966 | +0.14(+1.34%) |
Oct 20, 2014 | 10.40 | 10.44 | 10.40 | 10.44 | 156,894 | -0.15(-1.42%) |
Oct 17, 2014 | 10.74 | 10.92 | 10.56 | 10.59 | 168,416 | +0.04(+0.38%) |
Oct 16, 2014 | 10.10 | 10.80 | 10.00 | 10.55 | 162,580 | +0.14(+1.34%) |
Oct 15, 2014 | 9.770 | 10.58 | 9.500 | 10.41 | 204,349 | +0.51(+5.15%) |
Oct 14, 2014 | 10.09 | 10.22 | 9.900 | 9.900 | 154,984 | -0.08(-0.80%) |
Oct 13, 2014 | 9.780 | 10.03 | 9.700 | 9.980 | 242,236 | +0.27(+2.78%) |
Oct 10, 2014 | 10.46 | 10.48 | 9.410 | 9.710 | 916,600 | -0.82(-7.79%) |
Oct 09, 2014 | 10.70 | 10.83 | 10.51 | 10.53 | 134,708 | -0.23(-2.14%) |
Oct 08, 2014 | 10.67 | 10.83 | 10.40 | 10.76 | 152,317 | +0.09(+0.84%) |
Oct 07, 2014 | 10.88 | 11.03 | 10.50 | 10.67 | 125,496 | -0.33(-3.00%) |
Oct 06, 2014 | 11.38 | 11.43 | 10.83 | 11.00 | 203,559 | -0.30(-2.65%) |
Oct 03, 2014 | 10.88 | 11.39 | 10.86 | 11.30 | 240,280 | +0.49(+4.53%) |
Oct 02, 2014 | 10.85 | 11.10 | 10.73 | 10.81 | 1,080,224 | +0.06(+0.56%) |
Oct 01, 2014 | 11.36 | 11.37 | 10.73 | 10.75 | 391,459 | -0.67(-5.87%) |
Sep 30, 2014 | 11.33 | 11.58 | 11.20 | 11.42 | 229,959 | +0.04(+0.35%) |
Sep 29, 2014 | 11.12 | 11.42 | 11.08 | 11.38 | 104,640 | +0.14(+1.25%) |
Sep 26, 2014 | 11.17 | 11.24 | 10.90 | 11.24 | 146,106 | +0.12(+1.08%) |
Sep 25, 2014 | 11.41 | 11.48 | 11.07 | 11.12 | 129,574 | -0.37(-3.22%) |
Sep 24, 2014 | 11.39 | 11.53 | 11.35 | 11.49 | 93,116 | +0.04(+0.35%) |
Sep 23, 2014 | 11.72 | 11.73 | 11.44 | 11.45 | 110,610 | -0.33(-2.80%) |
Sep 22, 2014 | 11.97 | 11.99 | 11.53 | 11.78 | 250,116 | -0.06(-0.51%) |
Sep 19, 2014 | 11.86 | 11.89 | 11.63 | 11.84 | 283,051 | -0.02(-0.13%) |
Sep 18, 2014 | 11.71 | 12.04 | 11.66 | 11.86 | 345,695 | +0.16(+1.32%) |
Sep 17, 2014 | 11.27 | 11.71 | 11.25 | 11.70 | 609,704 | +0.39(+3.45%) |
Sep 16, 2014 | 11.18 | 11.44 | 11.15 | 11.31 | 319,204 | +0.09(+0.80%) |
Sep 15, 2014 | 11.20 | 11.27 | 11.00 | 11.22 | 218,412 | +0.01(+0.09%) |
Sep 12, 2014 | 11.19 | 11.26 | 11.06 | 11.21 | 220,135 | +0.02(+0.18%) |
Sep 11, 2014 | 11.30 | 11.33 | 11.16 | 11.19 | 303,068 | -0.15(-1.32%) |
Sep 10, 2014 | 11.26 | 11.46 | 11.13 | 11.34 | 93,360 | +0.01(+0.09%) |
Sep 09, 2014 | 11.54 | 11.55 | 11.20 | 11.33 | 216,074 | -0.13(-1.13%) |
Sep 08, 2014 | 11.62 | 11.63 | 11.14 | 11.46 | 604,741 | +0.35(+3.15%) |
Sep 05, 2014 | 10.87 | 11.35 | 10.79 | 11.11 | 209,178 | +0.22(+2.02%) |
Sep 04, 2014 | 10.58 | 11.01 | 10.57 | 10.89 | 321,539 | +0.33(+3.13%) |
Sep 03, 2014 | 10.96 | 10.96 | 10.50 | 10.56 | 197,797 | -0.30(-2.76%) |
Sep 02, 2014 | 10.99 | 11.07 | 10.71 | 10.86 | 238,408 | +0.03(+0.28%) |
Aug 29, 2014 | 10.54 | 10.83 | 10.83 | 10.83 | 229,900 | +0.35(+3.34%) |
Aug 28, 2014 | 10.47 | 10.59 | 10.30 | 10.48 | 191,573 | -0.06(-0.57%) |
Aug 27, 2014 | 10.65 | 10.68 | 10.52 | 10.54 | 244,290 | +0.09(+0.86%) |
Aug 26, 2014 | 10.31 | 10.58 | 10.30 | 10.45 | 318,571 | +0.16(+1.55%) |
Aug 25, 2014 | 10.46 | 10.67 | 10.26 | 10.29 | 232,773 | -0.29(-2.74%) |
Aug 22, 2014 | 10.51 | 10.76 | 10.43 | 10.58 | 191,850 | +0.06(+0.57%) |
Aug 21, 2014 | 10.32 | 10.65 | 10.32 | 10.52 | 290,417 | +0.23(+2.24%) |
Aug 20, 2014 | 10.18 | 10.43 | 10.13 | 10.29 | 612,354 | +0.09(+0.88%) |
Aug 19, 2014 | 10.30 | 10.44 | 10.13 | 10.20 | 540,657 | -0.12(-1.16%) |
Aug 18, 2014 | 10.65 | 10.67 | 10.12 | 10.32 | 744,626 | -0.18(-1.71%) |
Aug 15, 2014 | 10.64 | 10.64 | 10.40 | 10.50 | 247,564 | -0.15(-1.41%) |
Aug 14, 2014 | 10.69 | 10.77 | 10.53 | 10.65 | 296,528 | -0.04(-0.37%) |
Aug 13, 2014 | 10.73 | 10.74 | 10.56 | 10.69 | 417,640 | -0.06(-0.56%) |
Aug 12, 2014 | 10.99 | 10.99 | 10.63 | 10.75 | 296,742 | -0.24(-2.18%) |
Aug 11, 2014 | 10.99 | 11.11 | 10.83 | 10.99 | 159,931 | +0.10(+0.92%) |
Aug 08, 2014 | 10.75 | 10.86 | 10.56 | 10.89 | 224,136 | +0.20(+1.87%) |
Aug 07, 2014 | 11.07 | 11.16 | 10.53 | 10.69 | 518,925 | -0.20(-1.84%) |
Aug 06, 2014 | 10.75 | 11.18 | 10.74 | 10.89 | 753,747 | +0.29(+2.78%) |
Aug 05, 2014 | 11.75 | 12.38 | 10.25 | 10.60 | 3,253,237 | -2.15(-16.90%) |
Aug 04, 2014 | 12.49 | 12.78 | 12.15 | 12.75 | 255,020 | +0.44(+3.57%) |