Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 15.53 | 15.53 | 15.16 | 15.34 | 48,881 | -0.01(-0.06%) |
Oct 30, 2014 | 15.16 | 15.42 | 15.16 | 15.35 | 61,253 | +0.16(+1.02%) |
Oct 29, 2014 | 15.01 | 15.35 | 14.45 | 15.19 | 82,630 | +0.08(+0.51%) |
Oct 28, 2014 | 14.77 | 15.46 | 14.75 | 15.11 | 82,427 | +0.43(+2.94%) |
Oct 27, 2014 | 13.64 | 14.73 | 13.66 | 14.68 | 67,812 | +1.02(+7.46%) |
Oct 24, 2014 | 13.32 | 13.69 | 13.17 | 13.66 | 17,719 | +0.30(+2.26%) |
Oct 23, 2014 | 13.33 | 13.52 | 13.27 | 13.36 | 65,803 | +0.10(+0.72%) |
Oct 22, 2014 | 13.58 | 13.58 | 13.17 | 13.26 | 51,134 | -0.24(-1.79%) |
Oct 21, 2014 | 12.95 | 13.71 | 12.95 | 13.51 | 88,434 | +0.57(+4.41%) |
Oct 20, 2014 | 13.01 | 13.13 | 12.79 | 12.94 | 66,850 | -0.03(-0.20%) |
Oct 17, 2014 | 13.18 | 13.18 | 12.82 | 12.96 | 43,702 | -0.03(-0.20%) |
Oct 16, 2014 | 12.92 | 13.23 | 12.92 | 12.99 | 124,847 | -0.16(-1.18%) |
Oct 15, 2014 | 12.35 | 13.17 | 12.35 | 13.14 | 73,174 | +0.66(+5.26%) |
Oct 14, 2014 | 12.65 | 12.86 | 12.36 | 12.49 | 52,624 | -0.10(-0.82%) |
Oct 13, 2014 | 12.29 | 12.70 | 12.29 | 12.59 | 60,391 | +0.29(+2.32%) |
Oct 10, 2014 | 12.46 | 12.49 | 12.17 | 12.31 | 51,427 | -0.22(-1.72%) |
Oct 09, 2014 | 12.70 | 12.72 | 12.12 | 12.52 | 70,551 | -0.14(-1.09%) |
Oct 08, 2014 | 12.61 | 12.68 | 12.34 | 12.66 | 55,753 | -0.02(-0.14%) |
Oct 07, 2014 | 12.88 | 13.06 | 12.63 | 12.68 | 61,826 | -0.24(-1.87%) |
Oct 06, 2014 | 13.02 | 13.09 | 12.88 | 12.92 | 60,829 | -0.06(-0.47%) |
Oct 03, 2014 | 13.17 | 13.17 | 12.54 | 12.98 | 55,131 | -0.13(-0.99%) |
Oct 02, 2014 | 13.08 | 13.12 | 12.86 | 13.11 | 86,306 | +0.07(+0.53%) |
Oct 01, 2014 | 12.92 | 13.17 | 12.64 | 13.04 | 110,409 | +0.03(+0.27%) |
Sep 30, 2014 | 12.39 | 13.06 | 12.31 | 13.01 | 209,306 | +0.61(+4.95%) |
Sep 29, 2014 | 11.87 | 12.50 | 11.74 | 12.39 | 45,487 | +0.59(+4.97%) |
Sep 26, 2014 | 11.96 | 12.12 | 11.74 | 11.81 | 27,068 | -0.16(-1.37%) |
Sep 25, 2014 | 12.12 | 12.11 | 11.80 | 11.97 | 38,962 | -0.14(-1.14%) |
Sep 24, 2014 | 12.20 | 12.24 | 12.00 | 12.11 | 37,370 | -0.05(-0.43%) |
Sep 23, 2014 | 12.43 | 12.43 | 12.09 | 12.16 | 29,110 | -0.23(-1.88%) |
Sep 22, 2014 | 12.26 | 12.52 | 12.19 | 12.39 | 36,086 | +0.10(+0.77%) |
Sep 19, 2014 | 12.68 | 12.78 | 12.24 | 12.30 | 82,708 | -0.33(-2.60%) |
Sep 18, 2014 | 12.58 | 12.74 | 12.42 | 12.63 | 57,469 | +0.05(+0.41%) |
Sep 17, 2014 | 12.63 | 12.87 | 12.53 | 12.57 | 32,526 | -0.02(-0.14%) |
Sep 16, 2014 | 12.87 | 12.87 | 12.54 | 12.59 | 28,891 | -0.22(-1.75%) |
Sep 15, 2014 | 12.86 | 12.88 | 12.72 | 12.82 | 24,961 | -0.02(-0.13%) |
Sep 12, 2014 | 12.76 | 12.95 | 12.76 | 12.83 | 28,701 | +0.03(+0.27%) |
Sep 11, 2014 | 12.65 | 13.01 | 12.58 | 12.80 | 43,941 | +0.00(+0.00%) |
Sep 10, 2014 | 12.74 | 12.82 | 12.61 | 12.80 | 42,798 | +0.05(+0.41%) |
Sep 09, 2014 | 12.82 | 12.90 | 12.52 | 12.75 | 56,615 | -0.08(-0.61%) |
Sep 08, 2014 | 12.89 | 12.95 | 12.69 | 12.82 | 50,395 | -0.08(-0.60%) |
Sep 05, 2014 | 12.53 | 13.11 | 12.19 | 12.90 | 102,017 | +0.35(+2.75%) |
Sep 04, 2014 | 12.74 | 12.75 | 12.47 | 12.56 | 41,649 | -0.11(-0.89%) |
Sep 03, 2014 | 13.04 | 13.17 | 12.50 | 12.67 | 77,229 | -0.29(-2.27%) |
Sep 02, 2014 | 12.95 | 13.21 | 12.87 | 12.96 | 29,623 | +0.05(+0.40%) |
Aug 29, 2014 | 12.76 | 12.91 | 12.91 | 12.91 | 33,465 | +0.15(+1.15%) |
Aug 28, 2014 | 12.71 | 12.86 | 12.62 | 12.76 | 14,792 | +0.10(+0.75%) |
Aug 27, 2014 | 13.04 | 13.15 | 12.52 | 12.67 | 71,219 | -0.37(-2.85%) |
Aug 26, 2014 | 13.14 | 13.14 | 12.90 | 13.04 | 39,281 | -0.17(-1.31%) |
Aug 25, 2014 | 13.01 | 13.26 | 13.01 | 13.21 | 28,027 | +0.25(+1.93%) |
Aug 22, 2014 | 12.71 | 13.24 | 12.71 | 12.96 | 87,425 | +0.18(+1.42%) |
Aug 21, 2014 | 12.80 | 12.85 | 12.76 | 12.78 | 55,117 | -0.08(-0.60%) |
Aug 20, 2014 | 12.85 | 12.95 | 12.78 | 12.86 | 34,934 | -0.06(-0.47%) |
Aug 19, 2014 | 12.88 | 12.94 | 12.78 | 12.92 | 22,302 | +0.03(+0.27%) |
Aug 18, 2014 | 12.95 | 12.95 | 12.82 | 12.88 | 15,462 | +0.04(+0.34%) |
Aug 15, 2014 | 12.95 | 12.95 | 12.69 | 12.84 | 34,049 | +0.01(+0.07%) |
Aug 14, 2014 | 12.87 | 12.95 | 12.69 | 12.83 | 24,496 | -0.07(-0.54%) |
Aug 13, 2014 | 12.78 | 12.95 | 12.78 | 12.90 | 35,833 | +0.16(+1.22%) |
Aug 12, 2014 | 12.65 | 12.78 | 12.65 | 12.75 | 35,195 | +0.02(+0.14%) |
Aug 11, 2014 | 12.55 | 12.86 | 12.55 | 12.73 | 31,810 | +0.28(+2.29%) |
Aug 08, 2014 | 12.50 | 12.82 | 12.50 | 12.44 | 60,228 | -0.03(-0.28%) |
Aug 07, 2014 | 12.98 | 13.03 | 12.44 | 12.48 | 76,950 | -0.42(-3.28%) |
Aug 06, 2014 | 12.14 | 12.98 | 12.14 | 12.90 | 109,641 | +0.68(+5.58%) |
Aug 05, 2014 | 12.58 | 12.75 | 11.98 | 12.22 | 94,576 | -0.39(-3.08%) |
Aug 04, 2014 | 12.35 | 12.63 | 12.30 | 12.61 | 48,358 | +0.36(+2.96%) |