Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 10.51 | 10.62 | 10.28 | 10.59 | 1,236,638 | +0.12(+1.15%) |
Oct 30, 2014 | 10.60 | 10.76 | 10.43 | 10.47 | 788,091 | -0.20(-1.87%) |
Oct 29, 2014 | 10.96 | 11.04 | 10.62 | 10.67 | 875,838 | -0.22(-2.02%) |
Oct 28, 2014 | 10.84 | 10.94 | 10.65 | 10.89 | 701,217 | +0.12(+1.11%) |
Oct 27, 2014 | 10.93 | 10.96 | 10.66 | 10.77 | 563,640 | -0.31(-2.80%) |
Oct 24, 2014 | 11.09 | 11.12 | 10.89 | 11.08 | 803,141 | +0.00(+0.00%) |
Oct 23, 2014 | 11.23 | 11.44 | 11.01 | 11.08 | 806,158 | -0.03(-0.27%) |
Oct 22, 2014 | 11.07 | 11.11 | 572,073 | -0.41(-3.56%) | ||
Oct 21, 2014 | 11.42 | 11.62 | 11.42 | 11.52 | 667,930 | +0.25(+2.22%) |
Oct 20, 2014 | 11.46 | 11.46 | 11.14 | 11.27 | 1,217,388 | -0.18(-1.57%) |
Oct 17, 2014 | 12.00 | 12.29 | 11.33 | 11.45 | 1,668,713 | -0.07(-0.61%) |
Oct 16, 2014 | 10.89 | 11.48 | 10.75 | 11.52 | 965,483 | +0.50(+4.54%) |
Oct 15, 2014 | 11.10 | 11.26 | 10.58 | 11.02 | 1,389,757 | -0.27(-2.39%) |
Oct 14, 2014 | 11.60 | 11.76 | 11.28 | 11.29 | 811,029 | -0.42(-3.59%) |
Oct 10, 2014 | 11.71 | 11.71 | 11.71 | 0 | -0.04(-0.34%) | |
Oct 09, 2014 | 12.00 | 12.07 | 11.70 | 11.75 | 690,885 | -0.31(-2.57%) |
Oct 08, 2014 | 12.05 | 12.16 | 11.66 | 12.06 | 768,643 | -0.01(-0.08%) |
Oct 07, 2014 | 12.16 | 12.39 | 12.05 | 12.07 | 510,710 | -0.15(-1.23%) |
Oct 06, 2014 | 12.38 | 12.38 | 12.15 | 12.22 | 700,313 | -0.05(-0.41%) |
Oct 03, 2014 | 12.33 | 12.37 | 12.12 | 12.27 | 864,509 | +0.00(+0.00%) |
Oct 02, 2014 | 12.50 | 12.56 | 12.08 | 12.27 | 1,472,853 | -0.27(-2.15%) |
Oct 01, 2014 | 12.94 | 12.99 | 12.50 | 12.54 | 1,042,450 | -0.34(-2.64%) |
Sep 30, 2014 | 13.33 | 13.40 | 12.76 | 12.88 | 890,821 | -0.45(-3.38%) |
Sep 29, 2014 | 13.00 | 13.46 | 12.86 | 13.33 | 578,126 | +0.25(+1.91%) |
Sep 26, 2014 | 12.89 | 13.17 | 12.72 | 13.08 | 684,596 | +0.21(+1.63%) |
Sep 25, 2014 | 13.20 | 13.22 | 12.72 | 12.87 | 629,772 | -0.22(-1.68%) |
Sep 24, 2014 | 12.90 | 13.20 | 12.70 | 13.09 | 813,662 | +0.29(+2.27%) |
Sep 23, 2014 | 12.79 | 13.06 | 12.69 | 12.80 | 831,096 | +0.06(+0.47%) |
Sep 22, 2014 | 12.97 | 12.98 | 12.61 | 12.74 | 1,140,149 | -0.18(-1.39%) |
Sep 19, 2014 | 13.33 | 13.37 | 12.92 | 12.92 | 1,749,872 | -0.34(-2.56%) |
Sep 18, 2014 | 13.28 | 13.40 | 13.18 | 13.26 | 488,157 | +0.03(+0.23%) |
Sep 17, 2014 | 13.49 | 13.49 | 13.16 | 13.23 | 565,307 | -0.26(-1.93%) |
Sep 16, 2014 | 13.62 | 13.67 | 13.43 | 13.49 | 537,108 | -0.13(-0.95%) |
Sep 15, 2014 | 13.44 | 13.64 | 13.25 | 13.62 | 673,210 | +0.20(+1.49%) |
Sep 12, 2014 | 13.52 | 13.58 | 13.34 | 13.42 | 356,330 | -0.14(-1.03%) |
Sep 11, 2014 | 13.50 | 13.61 | 13.31 | 13.56 | 484,947 | -0.01(-0.07%) |
Sep 10, 2014 | 13.71 | 13.72 | 13.52 | 13.57 | 479,521 | -0.11(-0.80%) |
Sep 09, 2014 | 13.78 | 14.00 | 13.68 | 13.68 | 532,554 | -0.02(-0.15%) |
Sep 08, 2014 | 13.87 | 13.89 | 13.56 | 13.70 | 1,616,691 | -0.19(-1.37%) |
Sep 05, 2014 | 13.94 | 14.00 | 13.78 | 13.89 | 1,708,008 | -0.02(-0.14%) |
Sep 04, 2014 | 14.18 | 14.24 | 13.87 | 13.91 | 1,814,722 | -0.23(-1.63%) |
Sep 03, 2014 | 14.63 | 14.74 | 13.95 | 14.14 | 777,771 | -0.41(-2.82%) |
Sep 02, 2014 | 14.77 | 14.77 | 14.51 | 14.55 | 723,256 | -0.27(-1.82%) |
Aug 29, 2014 | 14.82 | 14.82 | 14.82 | 0 | +0.19(+1.30%) | |
Aug 28, 2014 | 14.50 | 14.77 | 14.50 | 14.63 | 374,095 | +0.13(+0.90%) |
Aug 27, 2014 | 14.68 | 14.68 | 14.41 | 14.50 | 422,270 | -0.18(-1.23%) |
Aug 26, 2014 | 14.60 | 14.70 | 14.52 | 14.68 | 240,801 | +0.13(+0.89%) |
Aug 25, 2014 | 14.55 | 14.65 | 14.49 | 14.55 | 215,134 | -0.03(-0.21%) |
Aug 22, 2014 | 14.52 | 14.59 | 14.49 | 14.58 | 285,641 | +0.02(+0.14%) |
Aug 21, 2014 | 14.50 | 14.60 | 14.40 | 14.56 | 273,435 | +0.11(+0.76%) |
Aug 20, 2014 | 14.21 | 14.47 | 14.04 | 14.45 | 493,437 | +0.26(+1.83%) |
Aug 19, 2014 | 13.98 | 14.28 | 13.94 | 14.19 | 446,954 | +0.33(+2.38%) |
Aug 18, 2014 | 13.98 | 14.25 | 13.82 | 13.86 | 345,640 | -0.04(-0.29%) |
Aug 15, 2014 | 13.95 | 13.96 | 13.66 | 13.90 | 418,552 | +0.01(+0.07%) |
Aug 14, 2014 | 13.90 | 13.99 | 13.79 | 13.89 | 381,386 | +0.02(+0.14%) |
Aug 13, 2014 | 13.96 | 14.00 | 13.80 | 13.87 | 373,497 | -0.05(-0.36%) |
Aug 12, 2014 | 13.91 | 14.00 | 13.80 | 13.92 | 323,604 | +0.04(+0.29%) |
Aug 11, 2014 | 14.05 | 14.10 | 13.82 | 13.88 | 532,225 | -0.15(-1.07%) |
Aug 08, 2014 | 13.65 | 14.08 | 13.53 | 14.03 | 852,521 | +0.47(+3.47%) |
Aug 07, 2014 | 13.98 | 14.03 | 13.50 | 13.56 | 1,849,844 | -0.42(-3.00%) |
Aug 06, 2014 | 13.71 | 14.03 | 13.68 | 13.98 | 691,429 | +0.30(+2.19%) |
Aug 05, 2014 | 14.31 | 14.31 | 13.51 | 13.68 | 1,510,595 | -0.72(-5.00%) |