Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.47 | 14.47 | 12.95 | 13.30 | 66,786 | -0.98(-6.83%) |
Oct 30, 2014 | 14.32 | 14.35 | 13.89 | 14.28 | 7,256 | +0.04(+0.31%) |
Oct 29, 2014 | 14.24 | 14.24 | 13.58 | 14.23 | 20,722 | +0.11(+0.80%) |
Oct 28, 2014 | 14.13 | 14.13 | 13.98 | 14.12 | 15,676 | -0.00(-0.03%) |
Oct 27, 2014 | 13.79 | 13.65 | 13.65 | 14.13 | 62,778 | +0.48(+3.50%) |
Oct 24, 2014 | 14.11 | 14.60 | 13.41 | 13.65 | 27,510 | -0.57(-4.04%) |
Oct 23, 2014 | 14.20 | 14.27 | 13.79 | 14.22 | 38,508 | +0.06(+0.45%) |
Oct 22, 2014 | 14.59 | 14.59 | 13.79 | 14.16 | 46,880 | -0.31(-2.16%) |
Oct 21, 2014 | 14.71 | 14.91 | 14.00 | 14.47 | 50,429 | -0.13(-0.88%) |
Oct 20, 2014 | 13.80 | 14.63 | 13.76 | 14.60 | 46,253 | +0.46(+3.25%) |
Oct 17, 2014 | 13.34 | 14.14 | 13.22 | 14.14 | 54,746 | +0.97(+7.40%) |
Oct 16, 2014 | 12.74 | 13.89 | 12.64 | 13.17 | 87,954 | +0.53(+4.18%) |
Oct 15, 2014 | 11.48 | 12.83 | 10.59 | 12.64 | 163,881 | +0.84(+7.09%) |
Oct 14, 2014 | 12.41 | 12.43 | 11.14 | 11.80 | 135,659 | -0.80(-6.38%) |
Oct 13, 2014 | 13.79 | 13.79 | 12.19 | 12.61 | 87,865 | -1.19(-8.63%) |
Oct 10, 2014 | 14.83 | 15.14 | 13.79 | 13.80 | 58,359 | -1.02(-6.91%) |
Oct 09, 2014 | 14.26 | 14.82 | 14.25 | 14.82 | 17,391 | +0.38(+2.65%) |
Oct 08, 2014 | 15.10 | 15.20 | 14.25 | 14.44 | 39,043 | -0.84(-5.51%) |
Oct 07, 2014 | 15.17 | 15.39 | 14.89 | 15.28 | 29,819 | +0.01(+0.09%) |
Oct 06, 2014 | 15.47 | 15.62 | 14.83 | 15.27 | 50,494 | -0.17(-1.10%) |
Oct 03, 2014 | 15.33 | 15.46 | 15.33 | 15.44 | 25,269 | +0.12(+0.78%) |
Oct 02, 2014 | 15.27 | 15.49 | 15.27 | 15.32 | 28,607 | +0.11(+0.69%) |
Oct 01, 2014 | 16.04 | 16.04 | 15.21 | 15.21 | 50,760 | -0.80(-5.02%) |
Sep 30, 2014 | 15.77 | 16.08 | 15.19 | 16.01 | 54,137 | +0.17(+1.10%) |
Sep 29, 2014 | 14.99 | 15.87 | 14.88 | 15.84 | 34,726 | +0.81(+5.41%) |
Sep 26, 2014 | 15.10 | 15.16 | 14.52 | 15.03 | 31,808 | +0.18(+1.24%) |
Sep 25, 2014 | 15.62 | 15.74 | 14.79 | 14.84 | 92,121 | -0.38(-2.51%) |
Sep 24, 2014 | 15.50 | 16.40 | 15.08 | 15.23 | 145,879 | -0.17(-1.13%) |
Sep 23, 2014 | 14.79 | 15.40 | 14.68 | 15.40 | 74,521 | +0.59(+4.01%) |
Sep 22, 2014 | 14.77 | 15.31 | 14.60 | 14.81 | 55,339 | +0.26(+1.81%) |
Sep 19, 2014 | 14.74 | 14.61 | 14.37 | 14.54 | 46,073 | -0.06(-0.44%) |
Sep 18, 2014 | 14.24 | 14.74 | 14.24 | 14.61 | 22,870 | +0.51(+3.63%) |
Sep 17, 2014 | 14.08 | 14.38 | 14.08 | 14.10 | 14,211 | +0.00(+0.03%) |
Sep 16, 2014 | 13.92 | 14.29 | 13.83 | 14.09 | 25,973 | +0.22(+1.60%) |
Sep 15, 2014 | 13.84 | 13.92 | 13.82 | 13.87 | 20,087 | +0.07(+0.54%) |
Sep 12, 2014 | 13.74 | 13.92 | 13.71 | 13.80 | 7,903 | -0.03(-0.21%) |
Sep 11, 2014 | 14.05 | 14.13 | 13.64 | 13.82 | 29,736 | -0.23(-1.64%) |
Sep 10, 2014 | 14.36 | 14.62 | 14.05 | 14.05 | 18,316 | -0.39(-2.70%) |
Sep 09, 2014 | 14.60 | 14.61 | 14.21 | 14.44 | 17,420 | -0.13(-0.88%) |
Sep 08, 2014 | 14.91 | 14.91 | 14.05 | 14.57 | 47,645 | +0.07(+0.51%) |
Sep 05, 2014 | 14.74 | 14.95 | 14.50 | 14.50 | 20,012 | -0.45(-3.00%) |
Sep 04, 2014 | 15.06 | 14.84 | 14.65 | 14.95 | 31,444 | +0.11(+0.73%) |
Sep 03, 2014 | 14.83 | 15.19 | 14.65 | 14.84 | 25,637 | -0.11(-0.73%) |
Sep 02, 2014 | 14.50 | 15.15 | 14.35 | 14.95 | 50,474 | +0.45(+3.09%) |
Aug 29, 2014 | 14.36 | 14.50 | 14.50 | 14.50 | 34,872 | +0.32(+2.24%) |
Aug 28, 2014 | 13.98 | 14.39 | 13.98 | 14.18 | 10,271 | +0.21(+1.52%) |
Aug 27, 2014 | 13.74 | 14.05 | 14.02 | 13.97 | 20,956 | +0.07(+0.49%) |
Aug 26, 2014 | 13.58 | 14.37 | 13.49 | 13.90 | 61,082 | +0.13(+0.91%) |
Aug 25, 2014 | 13.76 | 13.81 | 13.61 | 13.77 | 36,118 | +0.24(+1.76%) |
Aug 22, 2014 | 13.44 | 13.63 | 13.44 | 13.54 | 11,491 | -0.03(-0.20%) |
Aug 21, 2014 | 13.78 | 13.80 | 13.46 | 13.56 | 23,297 | -0.04(-0.33%) |
Aug 20, 2014 | 13.45 | 13.74 | 13.25 | 13.61 | 38,056 | +0.21(+1.54%) |
Aug 19, 2014 | 13.56 | 13.56 | 13.18 | 13.40 | 42,398 | +0.61(+4.74%) |
Aug 18, 2014 | 12.73 | 12.87 | 12.66 | 12.79 | 17,016 | +0.11(+0.89%) |
Aug 15, 2014 | 12.66 | 12.71 | 12.38 | 12.68 | 28,254 | +0.22(+1.77%) |
Aug 14, 2014 | 12.29 | 12.63 | 12.29 | 12.46 | 21,028 | +0.18(+1.43%) |
Aug 13, 2014 | 11.99 | 12.29 | 11.93 | 12.29 | 36,782 | +0.42(+3.56%) |
Aug 12, 2014 | 11.99 | 12.25 | 11.82 | 11.87 | 19,959 | -0.19(-1.60%) |
Aug 11, 2014 | 12.13 | 12.20 | 12.02 | 12.06 | 16,909 | -0.04(-0.33%) |
Aug 08, 2014 | 11.78 | 12.10 | 11.56 | 12.10 | 21,799 | +0.42(+3.61%) |
Aug 07, 2014 | 11.70 | 11.83 | 11.63 | 11.68 | 25,130 | +0.08(+0.65%) |
Aug 06, 2014 | 11.70 | 11.70 | 11.53 | 11.60 | 12,531 | -0.01(-0.07%) |
Aug 05, 2014 | 11.69 | 11.69 | 11.37 | 11.61 | 25,506 | -0.05(-0.46%) |
Aug 04, 2014 | 11.54 | 11.70 | 11.23 | 11.66 | 43,625 | +0.13(+1.09%) |