Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 12.70 | 12.70 | 12.65 | 12.66 | 7,083 | -0.05(-0.39%) |
Oct 30, 2014 | 12.54 | 12.71 | 12.54 | 12.71 | 13,959 | -0.58(-4.36%) |
Oct 29, 2014 | 13.79 | 13.81 | 13.29 | 13.29 | 31,737 | -0.04(-0.30%) |
Oct 28, 2014 | 13.20 | 13.33 | 13.17 | 13.33 | 900 | +0.59(+4.63%) |
Oct 27, 2014 | 12.86 | 13.38 | 13.38 | 12.74 | 7,961 | -0.64(-4.77%) |
Oct 24, 2014 | 13.38 | 13.42 | 13.38 | 13.38 | 2,426 | +0.17(+1.27%) |
Oct 23, 2014 | 13.18 | 13.22 | 13.18 | 13.21 | 13,826 | +0.23(+1.77%) |
Oct 22, 2014 | 13.00 | 13.03 | 12.96 | 12.98 | 14,262 | +0.25(+1.96%) |
Oct 21, 2014 | 12.66 | 12.84 | 12.66 | 12.73 | 8,006 | +0.03(+0.24%) |
Oct 20, 2014 | 12.78 | 12.78 | 12.64 | 12.70 | 12,600 | +0.16(+1.28%) |
Oct 17, 2014 | 12.45 | 12.54 | 12.45 | 12.54 | 5,221 | -0.03(-0.24%) |
Oct 16, 2014 | 12.50 | 12.66 | 12.50 | 12.57 | 57,961 | -0.12(-0.95%) |
Oct 15, 2014 | 12.67 | 12.74 | 12.51 | 12.69 | 20,328 | +0.02(+0.16%) |
Oct 14, 2014 | 12.66 | 12.70 | 12.66 | 12.67 | 21,144 | -0.08(-0.63%) |
Oct 13, 2014 | 12.84 | 12.84 | 12.69 | 12.75 | 28,748 | -0.14(-1.09%) |
Oct 10, 2014 | 13.00 | 13.00 | 12.89 | 12.89 | 2,732 | -0.26(-1.96%) |
Oct 09, 2014 | 13.38 | 13.38 | 13.05 | 13.15 | 4,576 | -0.23(-1.74%) |
Oct 08, 2014 | 13.15 | 13.38 | 13.14 | 13.38 | 18,935 | +0.04(+0.30%) |
Oct 07, 2014 | 13.60 | 13.60 | 13.34 | 13.34 | 7,569 | +0.00(+0.00%) |
Oct 06, 2014 | 13.49 | 13.49 | 13.23 | 13.34 | 11,288 | +0.39(+3.01%) |
Oct 03, 2014 | 13.01 | 13.01 | 12.90 | 12.95 | 23,882 | -0.06(-0.46%) |
Oct 02, 2014 | 13.07 | 13.07 | 12.80 | 13.01 | 13,105 | +0.05(+0.39%) |
Oct 01, 2014 | 13.20 | 13.20 | 12.96 | 12.96 | 12,296 | -0.25(-1.89%) |
Sep 30, 2014 | 13.20 | 13.29 | 13.20 | 13.21 | 6,351 | +0.29(+2.24%) |
Sep 29, 2014 | 13.05 | 13.05 | 12.89 | 12.92 | 15,550 | -0.71(-5.21%) |
Sep 26, 2014 | 13.70 | 13.70 | 13.55 | 13.63 | 15,008 | +0.31(+2.33%) |
Sep 25, 2014 | 13.50 | 13.50 | 13.27 | 13.32 | 14,473 | -0.12(-0.89%) |
Sep 24, 2014 | 13.36 | 13.44 | 13.36 | 13.44 | 6,336 | +0.34(+2.60%) |
Sep 23, 2014 | 12.99 | 13.17 | 12.99 | 13.10 | 18,503 | -0.02(-0.13%) |
Sep 22, 2014 | 13.33 | 13.34 | 13.12 | 13.12 | 26,634 | -0.39(-2.91%) |
Sep 19, 2014 | 13.56 | 13.69 | 13.51 | 13.51 | 7,345 | -0.16(-1.17%) |
Sep 18, 2014 | 13.70 | 13.70 | 13.57 | 13.67 | 24,014 | -0.16(-1.16%) |
Sep 17, 2014 | 13.84 | 13.90 | 13.77 | 13.83 | 26,206 | +0.27(+1.99%) |
Sep 16, 2014 | 13.57 | 13.71 | 13.38 | 13.56 | 12,545 | -0.06(-0.42%) |
Sep 15, 2014 | 13.82 | 13.82 | 13.57 | 13.62 | 22,250 | -0.63(-4.44%) |
Sep 12, 2014 | 14.37 | 14.25 | 14.25 | 10,351 | -0.10(-0.66%) | |
Sep 11, 2014 | 14.36 | 14.36 | 14.30 | 14.35 | 28,316 | -0.03(-0.20%) |
Sep 10, 2014 | 14.39 | 14.43 | 14.37 | 14.37 | 12,719 | -0.19(-1.28%) |
Sep 09, 2014 | 14.51 | 14.59 | 14.51 | 14.56 | 34,639 | -0.05(-0.34%) |
Sep 08, 2014 | 14.75 | 14.75 | 14.56 | 14.61 | 10,997 | -0.02(-0.11%) |
Sep 05, 2014 | 14.71 | 14.71 | 14.60 | 14.63 | 16,594 | +0.04(+0.27%) |
Sep 04, 2014 | 14.66 | 14.66 | 14.59 | 14.59 | 8,279 | -0.03(-0.18%) |
Sep 03, 2014 | 14.62 | 14.68 | 14.59 | 14.61 | 23,582 | +0.33(+2.33%) |
Sep 02, 2014 | 14.19 | 14.40 | 14.19 | 14.28 | 24,705 | +0.25(+1.78%) |
Aug 29, 2014 | 14.03 | 14.03 | 14.03 | 0 | +0.75(+5.65%) | |
Aug 28, 2014 | 13.40 | 13.40 | 13.28 | 13.28 | 10,084 | -0.52(-3.75%) |
Aug 27, 2014 | 13.94 | 13.94 | 13.76 | 13.80 | 45,393 | +0.41(+3.04%) |
Aug 26, 2014 | 13.14 | 13.40 | 13.14 | 13.39 | 125,295 | +0.50(+3.88%) |
Aug 25, 2014 | 12.89 | 13.06 | 12.89 | 12.89 | 32,407 | +0.25(+1.98%) |
Aug 22, 2014 | 12.73 | 12.73 | 12.60 | 12.64 | 24,721 | -0.52(-3.95%) |
Aug 21, 2014 | 13.24 | 13.24 | 13.15 | 13.16 | 10,711 | -0.12(-0.91%) |
Aug 20, 2014 | 13.23 | 13.41 | 13.23 | 13.28 | 55,439 | +0.04(+0.31%) |
Aug 19, 2014 | 13.18 | 13.32 | 13.18 | 13.24 | 8,160 | -0.20(-1.51%) |
Aug 18, 2014 | 13.43 | 13.45 | 13.41 | 13.44 | 47,204 | +0.19(+1.46%) |
Aug 15, 2014 | 13.39 | 13.39 | 13.24 | 13.25 | 12,899 | +0.11(+0.84%) |
Aug 14, 2014 | 13.23 | 13.23 | 13.12 | 13.14 | 11,479 | -0.24(-1.79%) |
Aug 13, 2014 | 13.32 | 13.39 | 13.32 | 13.38 | 17,522 | +0.18(+1.36%) |
Aug 12, 2014 | 13.12 | 13.22 | 13.12 | 13.20 | 4,426 | +0.05(+0.38%) |
Aug 11, 2014 | 13.30 | 13.30 | 13.15 | 13.15 | 30,126 | +0.05(+0.38%) |
Aug 08, 2014 | 13.06 | 13.08 | 13.06 | 13.10 | 20,896 | +0.05(+0.38%) |
Aug 07, 2014 | 13.22 | 13.22 | 13.03 | 13.05 | 4,086 | -0.16(-1.21%) |
Aug 06, 2014 | 13.18 | 13.23 | 13.16 | 13.21 | 19,420 | +0.12(+0.92%) |
Aug 05, 2014 | 13.18 | 13.20 | 13.04 | 13.09 | 46,423 | -0.08(-0.61%) |
Aug 04, 2014 | 13.24 | 13.24 | 13.12 | 13.17 | 36,057 | +0.33(+2.57%) |