Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 13.59 | 13.93 | 13.51 | 13.67 | 77,429 | +0.25(+1.90%) |
Oct 30, 2014 | 13.61 | 13.73 | 13.26 | 13.42 | 102,177 | -0.21(-1.52%) |
Oct 29, 2014 | 14.02 | 14.02 | 13.56 | 13.62 | 91,008 | -0.40(-2.82%) |
Oct 28, 2014 | 13.93 | 14.17 | 13.79 | 14.02 | 91,163 | -0.01(-0.07%) |
Oct 27, 2014 | 14.23 | 14.22 | 14.22 | 14.03 | 46,688 | -0.19(-1.33%) |
Oct 24, 2014 | 14.78 | 14.85 | 14.00 | 14.22 | 113,110 | -0.61(-4.13%) |
Oct 23, 2014 | 14.11 | 15.21 | 14.11 | 14.83 | 479,765 | +0.93(+6.71%) |
Oct 22, 2014 | 13.66 | 14.07 | 13.63 | 13.90 | 187,332 | +0.33(+2.43%) |
Oct 21, 2014 | 13.55 | 13.63 | 13.45 | 13.57 | 421,117 | +0.15(+1.12%) |
Oct 20, 2014 | 13.35 | 13.55 | 13.35 | 13.42 | 175,971 | +0.07(+0.49%) |
Oct 17, 2014 | 13.57 | 13.69 | 13.32 | 13.35 | 48,564 | -0.15(-1.12%) |
Oct 16, 2014 | 13.44 | 13.63 | 13.44 | 13.50 | 79,717 | -0.12(-0.90%) |
Oct 15, 2014 | 13.25 | 13.66 | 13.20 | 13.62 | 263,309 | +0.26(+1.97%) |
Oct 14, 2014 | 13.28 | 13.42 | 13.23 | 13.36 | 138,964 | +0.14(+1.07%) |
Oct 13, 2014 | 13.15 | 13.35 | 13.15 | 13.22 | 77,218 | +0.00(+0.00%) |
Oct 10, 2014 | 13.14 | 13.35 | 13.08 | 13.22 | 77,136 | +0.01(+0.07%) |
Oct 09, 2014 | 13.41 | 13.58 | 13.20 | 13.21 | 182,723 | -0.24(-1.82%) |
Oct 08, 2014 | 13.30 | 13.60 | 13.21 | 13.45 | 145,332 | +0.10(+0.78%) |
Oct 07, 2014 | 13.47 | 13.71 | 13.30 | 13.35 | 196,148 | -0.24(-1.80%) |
Oct 06, 2014 | 13.38 | 13.62 | 13.34 | 13.59 | 30,348 | +0.28(+2.12%) |
Oct 03, 2014 | 13.28 | 13.57 | 13.21 | 13.31 | 59,692 | +0.03(+0.21%) |
Oct 02, 2014 | 13.21 | 13.58 | 13.16 | 13.28 | 116,911 | +0.06(+0.43%) |
Oct 01, 2014 | 13.05 | 13.29 | 12.97 | 13.23 | 161,075 | -0.01(-0.07%) |
Sep 30, 2014 | 13.52 | 13.65 | 13.12 | 13.24 | 171,623 | -0.25(-1.89%) |
Sep 29, 2014 | 13.43 | 13.56 | 13.43 | 13.49 | 45,730 | +0.01(+0.07%) |
Sep 26, 2014 | 13.07 | 13.65 | 13.07 | 13.48 | 47,190 | +0.49(+3.77%) |
Sep 25, 2014 | 13.09 | 13.12 | 12.95 | 12.99 | 50,445 | -0.12(-0.93%) |
Sep 24, 2014 | 13.00 | 13.15 | 12.97 | 13.11 | 37,192 | +0.16(+1.24%) |
Sep 23, 2014 | 12.93 | 13.14 | 12.85 | 12.95 | 183,717 | -0.02(-0.15%) |
Sep 22, 2014 | 13.61 | 13.61 | 12.83 | 12.97 | 82,121 | -0.65(-4.77%) |
Sep 19, 2014 | 13.59 | 13.71 | 13.47 | 13.62 | 103,618 | +0.10(+0.77%) |
Sep 18, 2014 | 13.42 | 13.54 | 13.24 | 13.52 | 38,980 | +0.10(+0.77%) |
Sep 17, 2014 | 13.20 | 13.53 | 13.08 | 13.42 | 132,342 | +0.21(+1.57%) |
Sep 16, 2014 | 13.33 | 13.41 | 13.10 | 13.21 | 80,111 | -0.19(-1.41%) |
Sep 15, 2014 | 13.72 | 13.72 | 13.25 | 13.40 | 90,266 | -0.32(-2.34%) |
Sep 12, 2014 | 13.70 | 13.78 | 13.47 | 13.72 | 108,804 | +0.07(+0.48%) |
Sep 11, 2014 | 13.18 | 13.74 | 13.12 | 13.65 | 93,470 | +0.34(+2.55%) |
Sep 10, 2014 | 13.26 | 13.53 | 13.19 | 13.31 | 134,589 | +0.12(+0.93%) |
Sep 09, 2014 | 13.22 | 13.26 | 13.03 | 13.19 | 65,387 | -0.05(-0.36%) |
Sep 08, 2014 | 13.24 | 13.30 | 13.13 | 13.24 | 54,907 | +0.05(+0.36%) |
Sep 05, 2014 | 13.24 | 13.33 | 13.09 | 13.19 | 73,455 | -0.05(-0.36%) |
Sep 04, 2014 | 13.29 | 13.40 | 13.17 | 13.24 | 155,105 | +0.01(+0.07%) |
Sep 03, 2014 | 13.02 | 13.24 | 12.97 | 13.23 | 136,887 | +0.25(+1.96%) |
Sep 02, 2014 | 12.68 | 13.01 | 12.60 | 12.97 | 208,328 | +0.38(+2.99%) |
Aug 29, 2014 | 12.68 | 12.60 | 12.60 | 12.60 | 72,711 | -0.08(-0.67%) |
Aug 28, 2014 | 12.70 | 12.84 | 12.59 | 12.68 | 56,163 | -0.10(-0.81%) |
Aug 27, 2014 | 12.50 | 12.91 | 12.50 | 12.78 | 93,876 | +0.39(+3.12%) |
Aug 26, 2014 | 12.60 | 12.48 | 12.36 | 12.40 | 43,877 | -0.08(-0.68%) |
Aug 25, 2014 | 12.48 | 12.76 | 12.46 | 12.48 | 107,935 | +0.02(+0.15%) |
Aug 22, 2014 | 12.28 | 12.46 | 12.17 | 12.46 | 185,589 | +0.21(+1.69%) |
Aug 21, 2014 | 11.97 | 12.26 | 11.86 | 12.26 | 170,305 | +0.26(+2.20%) |
Aug 20, 2014 | 11.99 | 12.18 | 11.95 | 11.99 | 287,519 | -0.02(-0.16%) |
Aug 19, 2014 | 11.91 | 12.33 | 11.85 | 12.01 | 330,219 | +0.14(+1.19%) |
Aug 18, 2014 | 11.30 | 11.87 | 11.30 | 11.87 | 127,031 | +0.62(+5.53%) |
Aug 15, 2014 | 11.18 | 11.31 | 11.08 | 11.25 | 111,421 | +0.15(+1.36%) |
Aug 14, 2014 | 11.02 | 11.32 | 10.99 | 11.10 | 297,291 | +0.08(+0.77%) |
Aug 13, 2014 | 11.01 | 11.37 | 10.96 | 11.01 | 286,131 | +0.01(+0.09%) |
Aug 12, 2014 | 11.21 | 11.21 | 10.86 | 11.00 | 415,516 | -0.07(-0.60%) |
Aug 11, 2014 | 10.95 | 11.30 | 10.88 | 11.07 | 143,704 | +0.14(+1.29%) |
Aug 08, 2014 | 10.86 | 11.01 | 10.81 | 10.93 | 57,187 | +0.10(+0.96%) |
Aug 07, 2014 | 10.76 | 11.26 | 10.55 | 10.82 | 148,401 | +0.21(+1.95%) |
Aug 06, 2014 | 10.82 | 10.97 | 10.56 | 10.62 | 208,275 | -0.25(-2.34%) |
Aug 05, 2014 | 10.48 | 10.89 | 10.48 | 10.87 | 109,744 | +0.38(+3.59%) |
Aug 04, 2014 | 10.53 | 10.54 | 10.32 | 10.49 | 52,977 | +0.04(+0.36%) |