Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.16 | 11.69 | 10.51 | 10.79 | 68,424 | -0.11(-1.01%) |
Oct 30, 2014 | 11.93 | 12.00 | 10.90 | 10.90 | 21,388 | -0.49(-4.30%) |
Oct 29, 2014 | 11.43 | 11.97 | 11.27 | 11.39 | 11,648 | -0.10(-0.87%) |
Oct 28, 2014 | 11.25 | 12.51 | 11.24 | 11.49 | 21,264 | +0.24(+2.13%) |
Oct 27, 2014 | 11.12 | 11.44 | 11.25 | 11.25 | 43,332 | +0.00(+0.00%) |
Oct 24, 2014 | 11.21 | 11.49 | 11.04 | 11.25 | 27,340 | -0.01(-0.09%) |
Oct 23, 2014 | 11.35 | 11.47 | 11.05 | 11.26 | 43,817 | -0.08(-0.71%) |
Oct 22, 2014 | 11.47 | 11.61 | 11.25 | 11.34 | 23,028 | +0.04(+0.35%) |
Oct 21, 2014 | 11.17 | 11.44 | 11.09 | 11.30 | 37,680 | +0.13(+1.16%) |
Oct 20, 2014 | 11.34 | 11.30 | 11.11 | 11.17 | 12,140 | -0.13(-1.15%) |
Oct 17, 2014 | 11.94 | 12.08 | 11.26 | 11.30 | 29,852 | -0.60(-5.04%) |
Oct 16, 2014 | 11.95 | 12.00 | 11.95 | 11.90 | 17,943 | -0.09(-0.75%) |
Oct 15, 2014 | 11.24 | 12.32 | 11.24 | 11.99 | 25,753 | +0.53(+4.62%) |
Oct 14, 2014 | 11.03 | 11.46 | 10.66 | 11.46 | 20,989 | +0.45(+4.09%) |
Oct 13, 2014 | 11.15 | 11.15 | 10.85 | 11.01 | 10,973 | -0.07(-0.63%) |
Oct 10, 2014 | 12.50 | 12.50 | 11.08 | 11.08 | 19,321 | -1.39(-11.15%) |
Oct 09, 2014 | 13.35 | 13.51 | 12.34 | 12.47 | 37,797 | -0.83(-6.24%) |
Oct 08, 2014 | 12.86 | 13.95 | 12.55 | 13.30 | 44,862 | +0.40(+3.10%) |
Oct 07, 2014 | 12.82 | 12.95 | 12.25 | 12.90 | 66,464 | -0.05(-0.39%) |
Oct 06, 2014 | 13.03 | 13.20 | 12.57 | 12.95 | 55,166 | -0.07(-0.54%) |
Oct 03, 2014 | 12.52 | 13.71 | 12.52 | 13.02 | 30,847 | +0.53(+4.24%) |
Oct 02, 2014 | 12.42 | 12.93 | 11.05 | 12.49 | 38,709 | +0.07(+0.56%) |
Oct 01, 2014 | 13.16 | 13.77 | 11.97 | 12.42 | 145,015 | -0.71(-5.41%) |
Sep 30, 2014 | 13.70 | 14.28 | 12.61 | 13.13 | 451,269 | -0.61(-4.44%) |
Sep 29, 2014 | 12.06 | 14.21 | 12.06 | 13.74 | 86,031 | +1.63(+13.46%) |
Sep 26, 2014 | 11.80 | 12.41 | 11.57 | 12.11 | 40,429 | +0.31(+2.63%) |
Sep 25, 2014 | 12.15 | 12.15 | 11.02 | 11.80 | 80,230 | -0.32(-2.64%) |
Sep 24, 2014 | 11.30 | 12.24 | 11.05 | 12.12 | 46,705 | +1.10(+9.98%) |
Sep 23, 2014 | 10.44 | 11.59 | 10.01 | 11.02 | 50,384 | +0.91(+9.00%) |
Sep 22, 2014 | 10.81 | 10.94 | 10.00 | 10.11 | 38,535 | -0.78(-7.16%) |
Sep 19, 2014 | 11.99 | 11.99 | 10.89 | 10.89 | 71,854 | -0.46(-4.05%) |
Sep 18, 2014 | 12.09 | 12.09 | 11.25 | 11.35 | 23,451 | +0.04(+0.35%) |
Sep 17, 2014 | 11.28 | 11.66 | 11.13 | 11.31 | 28,485 | -0.09(-0.79%) |
Sep 16, 2014 | 11.86 | 11.86 | 10.93 | 11.40 | 37,332 | -0.28(-2.40%) |
Sep 15, 2014 | 12.81 | 12.85 | 10.50 | 11.68 | 109,609 | -1.11(-8.68%) |
Sep 12, 2014 | 13.74 | 14.09 | 12.55 | 12.79 | 67,498 | -1.18(-8.45%) |
Sep 11, 2014 | 14.25 | 14.44 | 13.01 | 13.97 | 79,974 | -0.70(-4.77%) |
Sep 10, 2014 | 15.39 | 15.39 | 14.50 | 14.67 | 28,118 | -0.35(-2.33%) |
Sep 09, 2014 | 15.67 | 15.67 | 14.74 | 15.02 | 43,307 | -0.39(-2.56%) |
Sep 08, 2014 | 15.75 | 16.20 | 15.02 | 15.41 | 153,649 | -0.15(-0.93%) |
Sep 05, 2014 | 15.00 | 16.45 | 14.90 | 15.56 | 95,339 | +0.76(+5.14%) |
Sep 04, 2014 | 14.44 | 14.44 | 14.24 | 14.80 | 58,984 | +0.36(+2.49%) |
Sep 03, 2014 | 14.88 | 14.88 | 14.05 | 14.44 | 80,840 | +0.64(+4.64%) |
Sep 02, 2014 | 13.25 | 13.96 | 13.05 | 13.80 | 75,980 | +0.79(+6.07%) |
Aug 29, 2014 | 13.05 | 13.01 | 13.01 | 13.01 | 45,800 | -0.06(-0.46%) |
Aug 28, 2014 | 13.05 | 13.14 | 13.00 | 13.07 | 34,152 | +0.07(+0.54%) |
Aug 27, 2014 | 13.00 | 13.19 | 13.00 | 13.00 | 16,458 | -0.01(-0.08%) |
Aug 26, 2014 | 13.06 | 13.10 | 13.00 | 13.01 | 54,016 | -0.04(-0.31%) |
Aug 25, 2014 | 13.08 | 13.10 | 13.01 | 13.05 | 41,765 | +0.01(+0.04%) |
Aug 22, 2014 | 13.00 | 13.08 | 13.07 | 13.04 | 24,017 | -0.02(-0.19%) |
Aug 21, 2014 | 13.00 | 13.08 | 12.95 | 13.07 | 14,987 | +0.06(+0.46%) |
Aug 20, 2014 | 13.07 | 13.07 | 12.95 | 13.01 | 14,185 | -0.06(-0.46%) |
Aug 19, 2014 | 13.00 | 13.07 | 12.98 | 13.07 | 14,813 | +0.03(+0.19%) |
Aug 18, 2014 | 13.10 | 13.10 | 12.91 | 13.04 | 39,751 | -0.04(-0.27%) |
Aug 15, 2014 | 13.15 | 13.25 | 13.15 | 13.08 | 43,862 | -0.02(-0.15%) |
Aug 14, 2014 | 13.00 | 13.10 | 12.91 | 13.10 | 28,646 | +0.10(+0.77%) |
Aug 13, 2014 | 13.10 | 13.10 | 12.90 | 13.00 | 132,880 | -0.08(-0.61%) |
Aug 12, 2014 | 13.14 | 13.25 | 13.00 | 13.08 | 236,303 | -0.06(-0.46%) |
Aug 11, 2014 | 13.01 | 13.20 | 13.00 | 13.14 | 68,665 | +0.14(+1.08%) |
Aug 08, 2014 | 13.01 | 13.05 | 12.95 | 13.00 | 11,036 | +0.00(+0.00%) |
Aug 07, 2014 | 13.01 | 13.05 | 12.90 | 13.00 | 160,740 | -0.00(-0.00%) |
Aug 06, 2014 | 13.00 | 13.25 | 12.90 | 13.00 | 97,609 | +0.00(+0.00%) |
Aug 05, 2014 | 13.00 | 13.12 | 12.85 | 13.00 | 80,253 | -0.02(-0.15%) |
Aug 04, 2014 | 12.95 | 13.25 | 12.95 | 13.02 | 163,190 | +0.02(+0.15%) |