Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.38 | 14.69 | 14.30 | 14.66 | 8,170,606 | +0.49(+3.44%) |
Oct 30, 2014 | 14.06 | 14.22 | 13.84 | 14.17 | 11,257,925 | +0.70(+5.16%) |
Oct 29, 2014 | 13.55 | 13.55 | 13.27 | 13.48 | 3,369,330 | -0.10(-0.71%) |
Oct 28, 2014 | 13.43 | 13.71 | 13.35 | 13.57 | 2,442,528 | +0.23(+1.69%) |
Oct 27, 2014 | 13.31 | 13.39 | 13.34 | 13.35 | 1,800,039 | +0.01(+0.07%) |
Oct 24, 2014 | 13.21 | 13.45 | 13.13 | 13.34 | 1,741,776 | +0.13(+0.99%) |
Oct 23, 2014 | 13.44 | 13.53 | 13.18 | 13.21 | 3,277,804 | -0.10(-0.72%) |
Oct 22, 2014 | 13.53 | 13.58 | 13.25 | 13.30 | 3,213,221 | -0.18(-1.35%) |
Oct 21, 2014 | 13.57 | 13.63 | 13.41 | 13.49 | 4,398,994 | -0.01(-0.06%) |
Oct 20, 2014 | 13.40 | 13.44 | 13.39 | 13.50 | 4,030,072 | +0.08(+0.58%) |
Oct 17, 2014 | 13.12 | 13.54 | 12.95 | 13.42 | 8,963,591 | +0.46(+3.56%) |
Oct 16, 2014 | 12.53 | 13.19 | 12.48 | 12.96 | 2,982,218 | +0.26(+2.06%) |
Oct 15, 2014 | 12.46 | 12.75 | 12.18 | 12.70 | 3,955,936 | +0.12(+0.97%) |
Oct 14, 2014 | 12.44 | 12.74 | 12.41 | 12.57 | 3,561,575 | +0.19(+1.55%) |
Oct 13, 2014 | 12.52 | 12.67 | 12.34 | 12.38 | 3,577,512 | -0.09(-0.70%) |
Oct 10, 2014 | 12.25 | 12.60 | 12.21 | 12.47 | 2,902,046 | +0.14(+1.13%) |
Oct 09, 2014 | 12.76 | 12.79 | 12.27 | 12.33 | 2,580,802 | -0.46(-3.60%) |
Oct 08, 2014 | 12.36 | 12.79 | 12.30 | 12.79 | 3,217,853 | +0.42(+3.38%) |
Oct 07, 2014 | 12.44 | 12.56 | 12.29 | 12.37 | 1,866,786 | -0.12(-0.97%) |
Oct 06, 2014 | 12.57 | 12.61 | 12.43 | 12.49 | 1,270,401 | -0.08(-0.62%) |
Oct 03, 2014 | 12.56 | 12.70 | 12.56 | 12.57 | 1,361,300 | +0.14(+1.12%) |
Oct 02, 2014 | 12.32 | 12.49 | 12.15 | 12.43 | 2,316,106 | +0.10(+0.78%) |
Oct 01, 2014 | 12.41 | 12.45 | 12.21 | 12.34 | 2,572,056 | -0.07(-0.56%) |
Sep 30, 2014 | 12.52 | 12.54 | 12.32 | 12.41 | 2,618,021 | -0.10(-0.77%) |
Sep 29, 2014 | 12.39 | 12.56 | 12.33 | 12.50 | 1,277,580 | -0.01(-0.07%) |
Sep 26, 2014 | 12.48 | 12.58 | 12.46 | 12.51 | 1,966,727 | +0.04(+0.35%) |
Sep 25, 2014 | 12.52 | 12.59 | 12.34 | 12.47 | 1,718,074 | -0.10(-0.83%) |
Sep 24, 2014 | 12.53 | 12.63 | 12.49 | 12.57 | 1,241,504 | +0.04(+0.35%) |
Sep 23, 2014 | 12.69 | 12.71 | 12.48 | 12.53 | 2,378,281 | -0.18(-1.44%) |
Sep 22, 2014 | 12.77 | 12.94 | 12.65 | 12.71 | 2,247,078 | -0.13(-1.02%) |
Sep 19, 2014 | 12.98 | 13.00 | 12.73 | 12.84 | 2,708,996 | -0.11(-0.87%) |
Sep 18, 2014 | 12.92 | 13.08 | 12.84 | 12.96 | 2,194,660 | +0.05(+0.40%) |
Sep 17, 2014 | 12.77 | 13.17 | 12.73 | 12.90 | 5,434,596 | +0.26(+2.06%) |
Sep 16, 2014 | 12.70 | 12.80 | 12.58 | 12.64 | 1,962,619 | -0.06(-0.48%) |
Sep 15, 2014 | 12.78 | 12.79 | 12.57 | 12.70 | 3,126,332 | -0.09(-0.68%) |
Sep 12, 2014 | 12.90 | 12.99 | 12.74 | 12.79 | 4,190,820 | -0.07(-0.54%) |
Sep 11, 2014 | 12.83 | 12.95 | 12.77 | 12.86 | 2,878,628 | -0.02(-0.14%) |
Sep 10, 2014 | 12.80 | 12.90 | 12.68 | 12.88 | 2,370,130 | +0.05(+0.41%) |
Sep 09, 2014 | 12.93 | 12.93 | 12.71 | 12.83 | 3,418,717 | -0.11(-0.87%) |
Sep 08, 2014 | 12.72 | 12.95 | 12.62 | 12.94 | 3,027,106 | +0.23(+1.85%) |
Sep 05, 2014 | 12.70 | 12.76 | 12.49 | 12.70 | 3,260,600 | -0.04(-0.34%) |
Sep 04, 2014 | 12.67 | 12.88 | 12.67 | 12.75 | 3,827,507 | +0.08(+0.62%) |
Sep 03, 2014 | 12.80 | 12.89 | 12.63 | 12.67 | 1,896,036 | -0.10(-0.75%) |
Sep 02, 2014 | 12.66 | 12.93 | 12.63 | 12.76 | 3,118,148 | +0.10(+0.76%) |
Aug 29, 2014 | 12.52 | 12.67 | 12.67 | 12.67 | 1,648,616 | +0.16(+1.25%) |
Aug 28, 2014 | 12.48 | 12.59 | 12.35 | 12.51 | 1,389,278 | -0.01(-0.07%) |
Aug 27, 2014 | 12.53 | 12.62 | 12.52 | 12.52 | 1,001,607 | -0.01(-0.07%) |
Aug 26, 2014 | 12.43 | 12.58 | 12.37 | 12.53 | 1,619,712 | +0.15(+1.19%) |
Aug 25, 2014 | 12.49 | 12.53 | 12.39 | 12.38 | 1,128,206 | -0.04(-0.35%) |
Aug 22, 2014 | 12.39 | 12.51 | 12.31 | 12.43 | 1,498,296 | -0.02(-0.14%) |
Aug 21, 2014 | 12.43 | 12.50 | 12.36 | 12.44 | 1,600,633 | +0.04(+0.30%) |
Aug 20, 2014 | 12.47 | 12.51 | 12.31 | 12.41 | 2,165,490 | -0.14(-1.11%) |
Aug 19, 2014 | 12.44 | 12.69 | 12.44 | 12.54 | 3,003,119 | +0.10(+0.84%) |
Aug 18, 2014 | 12.48 | 12.58 | 12.39 | 12.44 | 3,074,152 | +0.03(+0.28%) |
Aug 15, 2014 | 12.36 | 12.54 | 12.28 | 12.41 | 4,572,867 | +0.12(+0.99%) |
Aug 14, 2014 | 11.90 | 12.37 | 11.90 | 12.28 | 5,761,484 | +0.37(+3.07%) |
Aug 13, 2014 | 11.81 | 12.03 | 11.77 | 11.92 | 3,393,958 | +0.11(+0.96%) |
Aug 12, 2014 | 11.76 | 11.82 | 11.66 | 11.81 | 2,685,412 | +0.02(+0.15%) |
Aug 11, 2014 | 11.70 | 13.52 | 11.70 | 11.79 | 3,644,412 | +0.11(+0.97%) |
Aug 08, 2014 | 11.68 | 11.96 | 11.54 | 11.68 | 4,063,841 | +0.00(+0.00%) |
Aug 07, 2014 | 11.60 | 11.91 | 11.42 | 11.68 | 10,574,832 | +0.58(+5.26%) |
Aug 06, 2014 | 10.87 | 11.14 | 10.81 | 11.09 | 5,585,706 | +0.22(+2.00%) |
Aug 05, 2014 | 10.80 | 11.14 | 10.72 | 10.87 | 5,845,588 | +0.04(+0.40%) |
Aug 04, 2014 | 10.91 | 11.01 | 10.60 | 10.83 | 4,765,276 | -0.10(-0.88%) |