Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.417 | 9.117 | 8.409 | 8.947 | 3,820,352 | +0.70(+8.54%) |
Oct 30, 2014 | 8.739 | 9.030 | 8.200 | 8.244 | 3,717,475 | -0.58(-6.59%) |
Oct 29, 2014 | 10.47 | 10.50 | 8.808 | 8.826 | 6,313,686 | -2.37(-21.18%) |
Oct 28, 2014 | 10.81 | 11.23 | 10.79 | 11.20 | 1,395,200 | +0.50(+4.63%) |
Oct 27, 2014 | 10.81 | 10.83 | 10.83 | 10.70 | 1,067,457 | -0.13(-1.20%) |
Oct 24, 2014 | 10.68 | 11.03 | 10.62 | 10.83 | 899,256 | +0.17(+1.63%) |
Oct 23, 2014 | 10.55 | 10.87 | 10.50 | 10.66 | 986,795 | +0.28(+2.68%) |
Oct 22, 2014 | 10.68 | 10.79 | 10.35 | 10.38 | 738,617 | -0.24(-2.29%) |
Oct 21, 2014 | 10.48 | 10.72 | 10.43 | 10.62 | 650,054 | +0.25(+2.43%) |
Oct 20, 2014 | 10.22 | 10.32 | 10.22 | 10.37 | 407,068 | +0.09(+0.84%) |
Oct 17, 2014 | 10.49 | 10.50 | 10.29 | 10.29 | 1,086,150 | -0.07(-0.67%) |
Oct 16, 2014 | 9.972 | 10.38 | 9.903 | 10.35 | 1,088,122 | +0.21(+2.05%) |
Oct 15, 2014 | 9.885 | 10.22 | 9.677 | 10.15 | 1,423,051 | +0.06(+0.60%) |
Oct 14, 2014 | 9.885 | 10.25 | 9.877 | 10.09 | 708,238 | +0.28(+2.83%) |
Oct 13, 2014 | 9.842 | 10.03 | 9.833 | 9.807 | 879,137 | -0.02(-0.18%) |
Oct 10, 2014 | 9.877 | 10.04 | 9.720 | 9.825 | 907,440 | -0.11(-1.14%) |
Oct 09, 2014 | 10.54 | 10.54 | 9.912 | 9.938 | 1,071,337 | -0.63(-6.00%) |
Oct 08, 2014 | 10.47 | 10.62 | 10.21 | 10.57 | 1,196,497 | +0.06(+0.58%) |
Oct 07, 2014 | 11.06 | 11.06 | 10.50 | 10.51 | 1,104,290 | -0.67(-5.98%) |
Oct 06, 2014 | 11.56 | 11.57 | 11.18 | 11.18 | 514,396 | -0.34(-2.94%) |
Oct 03, 2014 | 11.56 | 11.64 | 11.49 | 11.52 | 693,560 | +0.10(+0.84%) |
Oct 02, 2014 | 11.48 | 11.62 | 11.14 | 11.42 | 552,616 | -0.03(-0.23%) |
Oct 01, 2014 | 11.54 | 11.62 | 11.41 | 11.45 | 606,365 | -0.12(-1.05%) |
Sep 30, 2014 | 11.96 | 11.97 | 11.56 | 11.57 | 492,555 | -0.38(-3.20%) |
Sep 29, 2014 | 11.85 | 12.04 | 11.81 | 11.95 | 900,352 | -0.10(-0.79%) |
Sep 26, 2014 | 11.41 | 12.07 | 11.41 | 12.05 | 861,083 | +0.66(+5.80%) |
Sep 25, 2014 | 11.59 | 11.62 | 11.32 | 11.39 | 445,041 | -0.24(-2.09%) |
Sep 24, 2014 | 11.75 | 11.76 | 11.39 | 11.63 | 645,122 | -0.06(-0.52%) |
Sep 23, 2014 | 11.67 | 11.83 | 11.59 | 11.69 | 358,474 | -0.03(-0.22%) |
Sep 22, 2014 | 11.82 | 11.84 | 11.67 | 11.72 | 541,293 | -0.18(-1.53%) |
Sep 19, 2014 | 12.10 | 12.12 | 11.82 | 11.90 | 659,889 | -0.18(-1.51%) |
Sep 18, 2014 | 12.12 | 12.15 | 11.97 | 12.08 | 399,419 | +0.05(+0.43%) |
Sep 17, 2014 | 11.84 | 12.14 | 11.84 | 12.03 | 398,911 | +0.19(+1.61%) |
Sep 16, 2014 | 11.74 | 11.90 | 11.64 | 11.84 | 232,489 | +0.03(+0.29%) |
Sep 15, 2014 | 12.00 | 12.00 | 11.71 | 11.81 | 314,278 | -0.23(-1.95%) |
Sep 12, 2014 | 12.27 | 12.31 | 12.00 | 12.04 | 423,173 | -0.22(-1.77%) |
Sep 11, 2014 | 11.98 | 12.27 | 11.94 | 12.26 | 279,160 | +0.19(+1.58%) |
Sep 10, 2014 | 12.02 | 12.11 | 11.93 | 12.07 | 245,312 | +0.03(+0.22%) |
Sep 09, 2014 | 12.23 | 12.29 | 12.04 | 12.04 | 313,825 | -0.21(-1.70%) |
Sep 08, 2014 | 12.29 | 12.39 | 12.18 | 12.25 | 336,377 | -0.09(-0.70%) |
Sep 05, 2014 | 12.43 | 12.46 | 12.29 | 12.34 | 371,303 | -0.03(-0.21%) |
Sep 04, 2014 | 12.36 | 12.49 | 12.31 | 12.36 | 244,019 | +0.00(+0.00%) |
Sep 03, 2014 | 12.53 | 12.60 | 12.34 | 12.36 | 569,777 | -0.04(-0.35%) |
Sep 02, 2014 | 12.33 | 12.44 | 12.27 | 12.40 | 354,530 | +0.12(+0.99%) |
Aug 29, 2014 | 12.34 | 12.28 | 12.28 | 12.28 | 466,000 | -0.03(-0.28%) |
Aug 28, 2014 | 12.27 | 12.38 | 12.19 | 12.32 | 150,206 | +0.03(+0.28%) |
Aug 27, 2014 | 12.37 | 12.47 | 12.28 | 12.28 | 347,042 | -0.10(-0.84%) |
Aug 26, 2014 | 12.29 | 12.43 | 12.25 | 12.39 | 459,313 | +0.12(+0.99%) |
Aug 25, 2014 | 12.25 | 12.34 | 12.17 | 12.27 | 214,973 | +0.10(+0.79%) |
Aug 22, 2014 | 12.07 | 12.22 | 12.01 | 12.17 | 355,613 | +0.05(+0.43%) |
Aug 21, 2014 | 12.18 | 12.20 | 12.04 | 12.12 | 357,511 | -0.06(-0.50%) |
Aug 20, 2014 | 12.19 | 12.26 | 12.13 | 12.18 | 256,933 | -0.05(-0.43%) |
Aug 19, 2014 | 12.29 | 12.34 | 12.20 | 12.23 | 358,299 | -0.01(-0.07%) |
Aug 18, 2014 | 12.16 | 12.34 | 12.14 | 12.24 | 409,100 | +0.19(+1.59%) |
Aug 15, 2014 | 12.14 | 12.17 | 11.89 | 12.05 | 328,732 | +0.02(+0.14%) |
Aug 14, 2014 | 12.13 | 12.15 | 12.03 | 12.03 | 272,285 | -0.10(-0.86%) |
Aug 13, 2014 | 11.91 | 12.16 | 11.91 | 12.14 | 320,367 | +0.27(+2.27%) |
Aug 12, 2014 | 11.89 | 12.02 | 11.79 | 11.87 | 270,105 | -0.07(-0.58%) |
Aug 11, 2014 | 11.74 | 12.09 | 11.74 | 11.94 | 587,831 | +0.29(+2.46%) |
Aug 08, 2014 | 11.57 | 11.66 | 11.51 | 11.65 | 554,120 | +0.10(+0.90%) |
Aug 07, 2014 | 11.61 | 11.81 | 11.50 | 11.54 | 389,410 | -0.05(-0.45%) |
Aug 06, 2014 | 11.49 | 11.72 | 11.48 | 11.60 | 577,822 | +0.01(+0.08%) |
Aug 05, 2014 | 11.70 | 11.84 | 11.50 | 11.59 | 698,906 | -0.19(-1.62%) |
Aug 04, 2014 | 11.77 | 11.97 | 11.63 | 11.78 | 786,993 | +0.05(+0.44%) |