Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.95 | 12.25 | 11.69 | 12.23 | 620,954 | +0.57(+4.89%) |
Oct 30, 2014 | 10.96 | 11.73 | 10.88 | 11.66 | 405,224 | +0.62(+5.62%) |
Oct 29, 2014 | 10.90 | 11.06 | 10.62 | 11.04 | 198,631 | +0.13(+1.19%) |
Oct 28, 2014 | 10.63 | 11.27 | 10.50 | 10.91 | 378,226 | +0.36(+3.36%) |
Oct 27, 2014 | 10.65 | 10.67 | 10.67 | 10.55 | 145,436 | -0.12(-1.08%) |
Oct 24, 2014 | 10.57 | 10.79 | 10.34 | 10.67 | 270,736 | +0.07(+0.66%) |
Oct 23, 2014 | 10.18 | 11.01 | 10.18 | 10.60 | 328,946 | +0.53(+5.26%) |
Oct 22, 2014 | 10.40 | 10.58 | 10.05 | 10.07 | 272,450 | -0.31(-2.99%) |
Oct 21, 2014 | 10.53 | 10.64 | 10.24 | 10.38 | 343,497 | -0.05(-0.53%) |
Oct 20, 2014 | 10.41 | 10.74 | 10.39 | 10.44 | 317,383 | -0.07(-0.71%) |
Oct 17, 2014 | 10.77 | 11.03 | 10.49 | 10.51 | 321,989 | -0.11(-1.04%) |
Oct 16, 2014 | 10.42 | 10.94 | 10.24 | 10.62 | 427,646 | -0.08(-0.75%) |
Oct 15, 2014 | 9.820 | 10.73 | 9.610 | 10.70 | 591,348 | +0.86(+8.74%) |
Oct 14, 2014 | 10.09 | 10.28 | 9.620 | 9.840 | 463,171 | -0.15(-1.50%) |
Oct 13, 2014 | 10.28 | 10.48 | 9.750 | 9.990 | 670,759 | -0.27(-2.63%) |
Oct 10, 2014 | 11.13 | 11.13 | 10.20 | 10.26 | 494,950 | -0.22(-2.10%) |
Oct 09, 2014 | 11.06 | 11.12 | 10.45 | 10.48 | 478,713 | -0.58(-5.24%) |
Oct 08, 2014 | 10.81 | 11.11 | 10.53 | 11.06 | 448,398 | +0.21(+1.94%) |
Oct 07, 2014 | 11.01 | 11.20 | 10.80 | 10.85 | 457,264 | -0.25(-2.25%) |
Oct 06, 2014 | 11.33 | 11.46 | 10.78 | 11.10 | 348,969 | -0.21(-1.86%) |
Oct 03, 2014 | 11.43 | 11.54 | 11.19 | 11.31 | 224,030 | +0.02(+0.18%) |
Oct 02, 2014 | 11.25 | 11.41 | 10.79 | 11.29 | 462,645 | +0.08(+0.71%) |
Oct 01, 2014 | 11.19 | 11.34 | 11.07 | 11.21 | 456,230 | -0.01(-0.09%) |
Sep 30, 2014 | 11.73 | 11.79 | 11.19 | 11.22 | 544,248 | -0.52(-4.43%) |
Sep 29, 2014 | 11.74 | 12.69 | 11.22 | 11.74 | 374,771 | -0.24(-2.00%) |
Sep 26, 2014 | 11.74 | 12.23 | 11.67 | 11.98 | 252,415 | +0.31(+2.66%) |
Sep 25, 2014 | 12.06 | 12.15 | 11.65 | 11.67 | 281,180 | -0.44(-3.63%) |
Sep 24, 2014 | 11.64 | 12.21 | 11.50 | 12.11 | 359,853 | +0.48(+4.13%) |
Sep 23, 2014 | 11.91 | 11.92 | 11.50 | 11.63 | 433,862 | -0.31(-2.60%) |
Sep 22, 2014 | 12.43 | 13.18 | 11.82 | 11.94 | 561,140 | -0.68(-5.39%) |
Sep 19, 2014 | 13.02 | 13.21 | 12.55 | 12.62 | 1,594,931 | -0.37(-2.85%) |
Sep 18, 2014 | 12.96 | 13.06 | 12.89 | 12.99 | 306,004 | +0.09(+0.70%) |
Sep 17, 2014 | 13.02 | 13.09 | 12.80 | 12.90 | 226,193 | -0.10(-0.77%) |
Sep 16, 2014 | 12.92 | 13.27 | 12.74 | 13.00 | 417,767 | +0.01(+0.08%) |
Sep 15, 2014 | 13.62 | 13.62 | 12.67 | 12.99 | 564,769 | -0.62(-4.56%) |
Sep 12, 2014 | 13.66 | 13.85 | 13.49 | 13.61 | 315,640 | -0.08(-0.58%) |
Sep 11, 2014 | 13.72 | 13.88 | 13.54 | 13.69 | 492,395 | -0.06(-0.44%) |
Sep 10, 2014 | 13.15 | 13.83 | 13.15 | 13.75 | 690,144 | +0.56(+4.25%) |
Sep 09, 2014 | 13.22 | 13.50 | 12.84 | 13.19 | 467,228 | -0.10(-0.75%) |
Sep 08, 2014 | 12.80 | 13.53 | 12.73 | 13.29 | 568,231 | +0.52(+4.07%) |
Sep 05, 2014 | 12.69 | 12.90 | 12.66 | 12.77 | 144,551 | +0.05(+0.39%) |
Sep 04, 2014 | 12.92 | 12.92 | 12.69 | 12.72 | 213,494 | -0.17(-1.32%) |
Sep 03, 2014 | 13.06 | 13.26 | 12.76 | 12.89 | 279,816 | -0.12(-0.92%) |
Sep 02, 2014 | 12.71 | 13.08 | 12.40 | 13.01 | 744,177 | +0.39(+3.09%) |
Aug 29, 2014 | 12.19 | 12.62 | 12.62 | 12.62 | 562,100 | +0.50(+4.13%) |
Aug 28, 2014 | 12.11 | 12.30 | 11.92 | 12.12 | 262,437 | -0.08(-0.66%) |
Aug 27, 2014 | 12.23 | 12.32 | 12.06 | 12.20 | 299,298 | +0.02(+0.16%) |
Aug 26, 2014 | 12.28 | 12.36 | 12.14 | 12.18 | 638,042 | -0.09(-0.73%) |
Aug 25, 2014 | 12.35 | 12.54 | 12.17 | 12.27 | 297,265 | +0.03(+0.25%) |
Aug 22, 2014 | 12.03 | 12.50 | 11.90 | 12.24 | 479,959 | +0.18(+1.49%) |
Aug 21, 2014 | 11.61 | 12.16 | 11.52 | 12.06 | 404,818 | +0.43(+3.65%) |
Aug 20, 2014 | 11.55 | 11.68 | 11.41 | 11.63 | 242,347 | +0.08(+0.74%) |
Aug 19, 2014 | 11.55 | 11.61 | 11.52 | 11.55 | 143,820 | +0.06(+0.52%) |
Aug 18, 2014 | 11.54 | 11.60 | 11.35 | 11.49 | 356,358 | +0.18(+1.59%) |
Aug 15, 2014 | 11.17 | 11.66 | 11.05 | 11.31 | 470,943 | +0.23(+2.08%) |
Aug 14, 2014 | 11.13 | 11.28 | 10.90 | 11.08 | 496,456 | -0.01(-0.09%) |
Aug 13, 2014 | 10.79 | 11.17 | 10.77 | 11.09 | 221,990 | +0.33(+3.07%) |
Aug 12, 2014 | 10.85 | 11.25 | 10.68 | 10.76 | 366,317 | -0.09(-0.83%) |
Aug 11, 2014 | 10.66 | 11.01 | 10.46 | 10.85 | 356,200 | +0.21(+1.97%) |
Aug 08, 2014 | 9.760 | 10.60 | 9.760 | 10.64 | 559,780 | +1.04(+10.83%) |
Aug 07, 2014 | 9.690 | 9.710 | 9.300 | 9.600 | 802,113 | -0.05(-0.52%) |
Aug 06, 2014 | 9.880 | 10.06 | 9.650 | 9.650 | 500,352 | -0.30(-3.02%) |
Aug 05, 2014 | 10.14 | 10.17 | 9.770 | 9.950 | 638,588 | -0.25(-2.45%) |
Aug 04, 2014 | 10.13 | 10.41 | 9.900 | 10.20 | 223,915 | +0.12(+1.19%) |