Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 12.45 | 12.53 | 12.31 | 12.45 | 1,586,899 | +0.11(+0.89%) |
Oct 30, 2014 | 12.23 | 12.51 | 12.10 | 12.34 | 1,752,243 | +0.09(+0.73%) |
Oct 29, 2014 | 12.37 | 12.41 | 12.18 | 12.25 | 1,303,849 | -0.12(-0.93%) |
Oct 28, 2014 | 12.22 | 12.40 | 11.96 | 12.37 | 1,864,199 | +0.19(+1.52%) |
Oct 27, 2014 | 12.04 | 12.19 | 12.12 | 12.18 | 960,657 | +0.06(+0.50%) |
Oct 24, 2014 | 12.17 | 12.18 | 11.94 | 12.12 | 1,153,327 | -0.10(-0.82%) |
Oct 23, 2014 | 12.04 | 12.26 | 12.03 | 12.22 | 1,590,920 | +0.25(+2.09%) |
Oct 22, 2014 | 12.23 | 12.30 | 11.94 | 11.97 | 1,500,603 | -0.23(-1.89%) |
Oct 21, 2014 | 12.24 | 12.38 | 12.15 | 12.20 | 1,289,033 | +0.01(+0.08%) |
Oct 20, 2014 | 11.87 | 12.20 | 11.83 | 12.19 | 1,189,501 | +0.26(+2.18%) |
Oct 17, 2014 | 11.97 | 12.01 | 11.81 | 11.93 | 2,835,080 | +0.08(+0.68%) |
Oct 16, 2014 | 11.66 | 11.99 | 11.64 | 11.85 | 3,367,782 | -0.01(-0.08%) |
Oct 15, 2014 | 11.90 | 12.01 | 11.69 | 11.86 | 2,485,910 | -0.14(-1.17%) |
Oct 14, 2014 | 11.98 | 12.28 | 11.94 | 12.00 | 2,239,289 | +0.07(+0.59%) |
Oct 13, 2014 | 12.15 | 12.42 | 11.91 | 11.93 | 2,025,538 | -0.31(-2.53%) |
Oct 10, 2014 | 12.30 | 12.52 | 12.18 | 12.24 | 2,246,372 | -0.12(-0.97%) |
Oct 09, 2014 | 12.75 | 12.80 | 12.36 | 12.36 | 1,952,345 | -0.39(-3.06%) |
Oct 08, 2014 | 12.71 | 12.76 | 12.48 | 12.75 | 2,413,170 | +0.05(+0.39%) |
Oct 07, 2014 | 12.78 | 12.87 | 12.65 | 12.70 | 1,822,222 | -0.17(-1.32%) |
Oct 06, 2014 | 13.07 | 13.10 | 12.86 | 12.87 | 1,565,891 | -0.16(-1.23%) |
Oct 03, 2014 | 13.15 | 13.15 | 13.00 | 13.03 | 2,043,907 | -0.05(-0.38%) |
Oct 02, 2014 | 12.99 | 13.17 | 12.85 | 13.08 | 1,710,336 | +0.12(+0.93%) |
Oct 01, 2014 | 13.25 | 13.30 | 12.95 | 12.96 | 2,024,177 | -0.34(-2.56%) |
Sep 30, 2014 | 13.57 | 13.60 | 13.27 | 13.30 | 1,384,884 | -0.29(-2.17%) |
Sep 29, 2014 | 13.52 | 13.73 | 13.39 | 13.60 | 2,741,127 | -0.01(-0.11%) |
Sep 26, 2014 | 13.43 | 13.64 | 13.33 | 13.61 | 2,054,250 | +0.23(+1.76%) |
Sep 25, 2014 | 13.59 | 13.60 | 13.18 | 13.38 | 2,468,037 | -0.23(-1.69%) |
Sep 24, 2014 | 13.70 | 13.87 | 13.35 | 13.61 | 3,323,948 | -0.14(-1.05%) |
Sep 23, 2014 | 14.21 | 14.64 | 13.60 | 13.75 | 9,012,273 | -2.78(-16.82%) |
Sep 22, 2014 | 17.03 | 17.03 | 16.41 | 16.53 | 2,060,166 | -0.40(-2.36%) |
Sep 19, 2014 | 17.09 | 17.17 | 16.90 | 16.93 | 1,556,141 | -0.14(-0.82%) |
Sep 18, 2014 | 17.18 | 17.18 | 17.00 | 17.07 | 712,308 | -0.04(-0.20%) |
Sep 17, 2014 | 17.20 | 17.22 | 17.06 | 17.11 | 670,932 | -0.11(-0.61%) |
Sep 16, 2014 | 17.04 | 17.38 | 17.03 | 17.21 | 1,600,916 | +0.19(+1.12%) |
Sep 15, 2014 | 17.14 | 17.17 | 16.97 | 17.02 | 1,086,173 | -0.16(-0.93%) |
Sep 12, 2014 | 17.15 | 17.30 | 17.01 | 17.18 | 879,644 | +0.04(+0.23%) |
Sep 11, 2014 | 16.96 | 17.17 | 16.84 | 17.14 | 837,108 | +0.13(+0.76%) |
Sep 10, 2014 | 16.96 | 17.06 | 16.91 | 17.01 | 1,087,798 | +0.07(+0.38%) |
Sep 09, 2014 | 16.87 | 17.07 | 16.58 | 16.95 | 1,282,459 | +0.02(+0.09%) |
Sep 08, 2014 | 16.85 | 16.99 | 16.77 | 16.93 | 788,785 | +0.09(+0.53%) |
Sep 05, 2014 | 17.10 | 17.14 | 16.81 | 16.84 | 1,315,229 | -0.36(-2.09%) |
Sep 04, 2014 | 17.46 | 17.61 | 17.20 | 17.20 | 1,548,182 | -0.26(-1.49%) |
Sep 03, 2014 | 17.57 | 17.61 | 17.44 | 17.46 | 681,791 | -0.08(-0.46%) |
Sep 02, 2014 | 17.39 | 17.55 | 17.27 | 17.54 | 1,424,453 | +0.15(+0.86%) |
Aug 29, 2014 | 17.39 | 17.39 | 17.39 | 17.39 | 812,000 | +0.00(+0.03%) |
Aug 28, 2014 | 17.29 | 17.42 | 17.14 | 17.39 | 950,483 | -0.00(-0.03%) |
Aug 27, 2014 | 17.43 | 17.54 | 17.25 | 17.39 | 791,181 | -0.04(-0.26%) |
Aug 26, 2014 | 17.11 | 17.54 | 17.10 | 17.43 | 807,618 | +0.32(+1.90%) |
Aug 25, 2014 | 17.08 | 17.15 | 16.98 | 17.11 | 565,687 | +0.16(+0.97%) |
Aug 22, 2014 | 16.90 | 17.00 | 16.77 | 16.95 | 553,934 | +0.04(+0.21%) |
Aug 21, 2014 | 16.81 | 17.02 | 16.69 | 16.91 | 688,711 | +0.09(+0.51%) |
Aug 20, 2014 | 16.36 | 16.91 | 16.36 | 16.82 | 1,118,370 | +0.45(+2.72%) |
Aug 19, 2014 | 16.07 | 16.43 | 16.03 | 16.38 | 903,252 | +0.40(+2.50%) |
Aug 18, 2014 | 15.84 | 16.03 | 15.80 | 15.98 | 758,985 | +0.21(+1.33%) |
Aug 15, 2014 | 15.90 | 15.93 | 15.63 | 15.77 | 710,966 | -0.07(-0.44%) |
Aug 14, 2014 | 15.81 | 15.92 | 15.74 | 15.84 | 808,295 | +0.07(+0.48%) |
Aug 13, 2014 | 16.14 | 16.20 | 15.73 | 15.77 | 1,272,833 | -0.32(-2.02%) |
Aug 12, 2014 | 16.32 | 16.33 | 16.06 | 16.09 | 633,948 | -0.27(-1.65%) |
Aug 11, 2014 | 16.38 | 16.44 | 16.18 | 16.36 | 1,009,703 | +0.01(+0.06%) |
Aug 08, 2014 | 16.11 | 16.34 | 16.11 | 16.35 | 655,326 | +0.25(+1.55%) |
Aug 07, 2014 | 16.62 | 16.70 | 16.07 | 16.10 | 953,734 | -0.47(-2.84%) |
Aug 06, 2014 | 16.29 | 16.64 | 16.21 | 16.57 | 589,375 | +0.21(+1.28%) |
Aug 05, 2014 | 16.13 | 16.46 | 16.08 | 16.36 | 607,987 | +0.14(+0.86%) |
Aug 04, 2014 | 15.89 | 16.29 | 15.72 | 16.22 | 960,427 | +0.36(+2.30%) |