Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 12.39 | 12.58 | 12.04 | 12.19 | 1,185,452 | +0.19(+1.58%) |
Oct 30, 2014 | 11.70 | 12.20 | 11.34 | 12.00 | 550,200 | +0.27(+2.30%) |
Oct 29, 2014 | 11.80 | 11.81 | 11.26 | 11.73 | 690,454 | +0.00(+0.00%) |
Oct 28, 2014 | 11.58 | 11.97 | 11.30 | 11.73 | 820,568 | +0.17(+1.47%) |
Oct 27, 2014 | 11.96 | 12.01 | 11.48 | 11.56 | 1,088,132 | -0.51(-4.23%) |
Oct 24, 2014 | 11.71 | 12.14 | 11.52 | 12.07 | 695,779 | +0.34(+2.90%) |
Oct 23, 2014 | 11.66 | 11.99 | 11.64 | 11.73 | 724,616 | +0.16(+1.38%) |
Oct 22, 2014 | 12.41 | 12.60 | 11.53 | 11.57 | 1,543,690 | -0.87(-6.99%) |
Oct 21, 2014 | 11.47 | 12.58 | 11.44 | 12.44 | 2,230,243 | +1.03(+9.03%) |
Oct 20, 2014 | 11.64 | 12.39 | 11.24 | 11.41 | 1,476,581 | -0.30(-2.56%) |
Oct 17, 2014 | 10.23 | 11.75 | 10.00 | 11.71 | 3,549,999 | +1.32(+12.70%) |
Oct 16, 2014 | 9.800 | 10.60 | 9.800 | 10.39 | 1,760,531 | +0.35(+3.49%) |
Oct 15, 2014 | 9.200 | 10.07 | 9.000 | 10.04 | 2,003,567 | +0.65(+6.92%) |
Oct 14, 2014 | 8.600 | 9.400 | 8.510 | 9.390 | 2,555,032 | +0.80(+9.31%) |
Oct 13, 2014 | 9.150 | 9.180 | 8.580 | 8.590 | 2,193,539 | -0.55(-6.02%) |
Oct 10, 2014 | 11.00 | 11.11 | 9.130 | 9.140 | 3,520,363 | -1.92(-17.36%) |
Oct 09, 2014 | 11.18 | 11.36 | 10.95 | 11.06 | 1,279,145 | -0.19(-1.69%) |
Oct 08, 2014 | 11.38 | 11.48 | 10.66 | 11.25 | 1,637,338 | -0.15(-1.32%) |
Oct 07, 2014 | 11.60 | 11.66 | 11.39 | 11.40 | 964,177 | -0.25(-2.15%) |
Oct 06, 2014 | 12.00 | 12.27 | 11.64 | 11.65 | 1,395,912 | -0.33(-2.75%) |
Oct 03, 2014 | 12.18 | 12.28 | 11.91 | 11.98 | 877,907 | -0.10(-0.83%) |
Oct 02, 2014 | 12.26 | 12.45 | 11.81 | 12.08 | 2,423,798 | -0.24(-1.95%) |
Oct 01, 2014 | 12.58 | 12.70 | 12.11 | 12.32 | 1,775,889 | -0.26(-2.07%) |
Sep 30, 2014 | 13.19 | 13.24 | 12.58 | 12.58 | 1,221,812 | -0.59(-4.48%) |
Sep 29, 2014 | 13.18 | 13.60 | 13.04 | 13.17 | 805,528 | -0.23(-1.72%) |
Sep 26, 2014 | 13.24 | 13.70 | 13.22 | 13.40 | 922,095 | +0.20(+1.52%) |
Sep 25, 2014 | 13.60 | 13.67 | 13.15 | 13.20 | 944,972 | -0.42(-3.08%) |
Sep 24, 2014 | 13.62 | 13.88 | 13.11 | 13.62 | 977,821 | +0.02(+0.15%) |
Sep 23, 2014 | 14.02 | 14.09 | 13.52 | 13.60 | 1,194,637 | -0.51(-3.61%) |
Sep 22, 2014 | 14.08 | 14.40 | 13.83 | 14.11 | 1,726,052 | -0.08(-0.56%) |
Sep 19, 2014 | 13.82 | 14.22 | 13.43 | 14.19 | 2,277,295 | +0.39(+2.83%) |
Sep 18, 2014 | 13.10 | 14.00 | 12.93 | 13.80 | 2,276,147 | +0.76(+5.83%) |
Sep 17, 2014 | 12.56 | 13.62 | 12.33 | 13.04 | 2,344,744 | +0.43(+3.41%) |
Sep 16, 2014 | 12.38 | 12.62 | 12.16 | 12.61 | 1,002,427 | +0.21(+1.69%) |
Sep 15, 2014 | 12.51 | 12.63 | 12.29 | 12.40 | 897,645 | -0.11(-0.88%) |
Sep 12, 2014 | 12.67 | 12.76 | 12.34 | 12.51 | 864,070 | -0.14(-1.11%) |
Sep 11, 2014 | 12.33 | 12.92 | 12.33 | 12.65 | 1,318,709 | +0.22(+1.77%) |
Sep 10, 2014 | 12.25 | 12.56 | 12.21 | 12.43 | 622,719 | +0.17(+1.39%) |
Sep 09, 2014 | 12.76 | 12.76 | 12.20 | 12.26 | 1,032,524 | -0.49(-3.84%) |
Sep 08, 2014 | 12.05 | 13.40 | 12.00 | 12.75 | 1,973,954 | +0.70(+5.81%) |
Sep 05, 2014 | 12.40 | 12.46 | 11.94 | 12.05 | 1,607,039 | -0.39(-3.14%) |
Sep 04, 2014 | 13.05 | 13.26 | 12.28 | 12.44 | 1,666,292 | -0.59(-4.53%) |
Sep 03, 2014 | 13.36 | 13.37 | 12.95 | 13.03 | 944,072 | -0.23(-1.73%) |
Sep 02, 2014 | 13.46 | 13.63 | 13.10 | 13.26 | 698,558 | -0.18(-1.34%) |
Aug 29, 2014 | 13.43 | 13.44 | 13.44 | 13.44 | 717,700 | +0.00(+0.00%) |
Aug 28, 2014 | 13.32 | 13.62 | 13.05 | 13.44 | 956,131 | +0.06(+0.45%) |
Aug 27, 2014 | 13.67 | 13.67 | 13.04 | 13.38 | 742,179 | -0.32(-2.34%) |
Aug 26, 2014 | 13.61 | 13.73 | 13.44 | 13.70 | 538,872 | +0.10(+0.74%) |
Aug 25, 2014 | 13.64 | 13.64 | 13.48 | 13.60 | 455,530 | +0.04(+0.29%) |
Aug 22, 2014 | 13.38 | 13.63 | 13.38 | 13.56 | 501,552 | +0.13(+0.97%) |
Aug 21, 2014 | 13.48 | 13.52 | 13.00 | 13.43 | 759,921 | -0.07(-0.52%) |
Aug 20, 2014 | 13.83 | 13.85 | 13.12 | 13.50 | 977,463 | -0.41(-2.95%) |
Aug 19, 2014 | 13.80 | 14.12 | 13.80 | 13.91 | 1,132,533 | +0.17(+1.24%) |
Aug 18, 2014 | 13.66 | 13.78 | 13.52 | 13.74 | 919,054 | +0.18(+1.33%) |
Aug 15, 2014 | 13.94 | 14.08 | 13.35 | 13.56 | 1,229,448 | -0.19(-1.38%) |
Aug 14, 2014 | 13.28 | 13.95 | 13.28 | 13.75 | 2,525,332 | +0.43(+3.19%) |
Aug 13, 2014 | 12.57 | 13.66 | 12.05 | 13.32 | 4,455,160 | +0.54(+4.26%) |
Aug 12, 2014 | 12.75 | 13.20 | 11.21 | 12.78 | 7,031,450 | -0.89(-6.51%) |
Aug 11, 2014 | 13.43 | 13.87 | 13.24 | 13.67 | 1,432,537 | +0.31(+2.32%) |
Aug 08, 2014 | 13.05 | 13.99 | 12.87 | 13.36 | 1,320,362 | +0.08(+0.60%) |
Aug 07, 2014 | 13.85 | 14.02 | 13.19 | 13.28 | 1,324,512 | -0.52(-3.77%) |
Aug 06, 2014 | 12.63 | 14.46 | 12.41 | 13.80 | 2,760,011 | +1.09(+8.58%) |
Aug 05, 2014 | 14.06 | 14.17 | 12.21 | 12.71 | 4,566,297 | -1.34(-9.54%) |
Aug 04, 2014 | 15.25 | 15.46 | 13.90 | 14.05 | 3,020,218 | -1.26(-8.23%) |