Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 10.43 | 10.71 | 9.990 | 10.15 | 560,117 | -0.03(-0.29%) |
Oct 30, 2014 | 9.930 | 10.38 | 9.815 | 10.18 | 329,866 | +0.18(+1.80%) |
Oct 29, 2014 | 9.250 | 10.48 | 9.250 | 10.00 | 1,669,166 | -0.53(-5.03%) |
Oct 28, 2014 | 10.39 | 10.67 | 10.24 | 10.53 | 476,517 | +0.19(+1.84%) |
Oct 27, 2014 | 9.890 | 10.48 | 9.970 | 10.34 | 348,752 | +0.37(+3.71%) |
Oct 24, 2014 | 10.03 | 10.18 | 9.650 | 9.970 | 261,328 | -0.08(-0.80%) |
Oct 23, 2014 | 10.14 | 10.44 | 10.00 | 10.05 | 241,532 | +0.00(+0.00%) |
Oct 22, 2014 | 10.56 | 11.72 | 10.04 | 10.05 | 223,598 | -0.52(-4.92%) |
Oct 21, 2014 | 10.80 | 10.95 | 10.45 | 10.57 | 236,643 | -0.18(-1.67%) |
Oct 20, 2014 | 10.71 | 11.01 | 10.65 | 10.75 | 190,860 | -0.04(-0.37%) |
Oct 17, 2014 | 11.26 | 11.85 | 10.71 | 10.79 | 221,617 | -0.26(-2.35%) |
Oct 16, 2014 | 10.12 | 11.10 | 9.835 | 11.05 | 269,411 | +0.71(+6.87%) |
Oct 15, 2014 | 9.630 | 10.39 | 9.430 | 10.34 | 190,788 | +0.56(+5.73%) |
Oct 14, 2014 | 10.08 | 10.33 | 9.690 | 9.780 | 297,470 | -0.20(-2.00%) |
Oct 13, 2014 | 9.880 | 10.20 | 9.510 | 9.980 | 290,983 | -0.04(-0.40%) |
Oct 10, 2014 | 9.870 | 10.11 | 9.690 | 10.02 | 371,970 | +0.02(+0.20%) |
Oct 09, 2014 | 10.44 | 10.49 | 9.410 | 10.00 | 995,222 | -0.49(-4.67%) |
Oct 08, 2014 | 10.34 | 10.52 | 9.850 | 10.49 | 433,194 | +0.08(+0.77%) |
Oct 07, 2014 | 10.80 | 10.80 | 10.40 | 10.41 | 192,974 | -0.45(-4.14%) |
Oct 06, 2014 | 10.91 | 11.48 | 10.57 | 10.86 | 244,840 | -0.05(-0.46%) |
Oct 03, 2014 | 10.82 | 11.08 | 10.72 | 10.91 | 311,769 | +0.22(+2.06%) |
Oct 02, 2014 | 10.34 | 10.86 | 10.34 | 10.69 | 455,548 | +0.31(+2.99%) |
Oct 01, 2014 | 11.03 | 11.04 | 10.30 | 10.38 | 585,221 | -0.69(-6.23%) |
Sep 30, 2014 | 11.35 | 11.48 | 10.97 | 11.07 | 437,693 | -0.27(-2.38%) |
Sep 29, 2014 | 11.48 | 12.05 | 11.19 | 11.34 | 264,016 | -0.31(-2.66%) |
Sep 26, 2014 | 11.81 | 12.15 | 11.51 | 11.65 | 272,596 | -0.16(-1.35%) |
Sep 25, 2014 | 11.85 | 12.11 | 11.73 | 11.81 | 322,402 | -0.09(-0.76%) |
Sep 24, 2014 | 12.15 | 12.20 | 11.76 | 11.90 | 213,016 | -0.28(-2.30%) |
Sep 23, 2014 | 12.21 | 12.44 | 12.11 | 12.18 | 279,288 | -0.12(-0.98%) |
Sep 22, 2014 | 12.31 | 12.41 | 12.05 | 12.30 | 379,445 | -0.15(-1.20%) |
Sep 19, 2014 | 12.66 | 12.80 | 12.36 | 12.45 | 415,445 | -0.17(-1.35%) |
Sep 18, 2014 | 12.79 | 13.01 | 12.38 | 12.62 | 138,650 | -0.13(-1.02%) |
Sep 17, 2014 | 12.69 | 12.95 | 12.54 | 12.75 | 116,744 | +0.00(+0.00%) |
Sep 16, 2014 | 12.73 | 12.83 | 12.63 | 12.75 | 143,738 | -0.05(-0.39%) |
Sep 15, 2014 | 13.05 | 13.10 | 12.55 | 12.80 | 449,934 | -0.30(-2.29%) |
Sep 12, 2014 | 13.32 | 13.32 | 12.90 | 13.10 | 189,923 | -0.26(-1.95%) |
Sep 11, 2014 | 12.73 | 13.59 | 12.67 | 13.36 | 156,720 | +0.56(+4.37%) |
Sep 10, 2014 | 13.22 | 13.27 | 12.73 | 12.80 | 129,725 | -0.39(-2.96%) |
Sep 09, 2014 | 13.12 | 13.57 | 12.59 | 13.19 | 305,850 | +0.04(+0.30%) |
Sep 08, 2014 | 12.22 | 13.89 | 12.22 | 13.15 | 593,070 | +0.96(+7.88%) |
Sep 05, 2014 | 12.02 | 12.23 | 11.97 | 12.19 | 162,751 | +0.17(+1.41%) |
Sep 04, 2014 | 11.92 | 12.05 | 11.64 | 12.02 | 118,507 | +0.10(+0.84%) |
Sep 03, 2014 | 11.93 | 12.11 | 11.74 | 11.92 | 253,826 | +0.23(+1.97%) |
Sep 02, 2014 | 11.93 | 11.99 | 11.57 | 11.69 | 166,941 | -0.14(-1.18%) |
Aug 29, 2014 | 11.59 | 11.83 | 11.83 | 11.83 | 73,900 | +0.24(+2.07%) |
Aug 28, 2014 | 11.78 | 11.91 | 11.55 | 11.59 | 98,797 | -0.27(-2.28%) |
Aug 27, 2014 | 11.99 | 12.36 | 11.72 | 11.86 | 73,603 | -0.07(-0.59%) |
Aug 26, 2014 | 11.82 | 12.28 | 11.68 | 11.93 | 99,765 | +0.09(+0.76%) |
Aug 25, 2014 | 12.22 | 12.49 | 11.76 | 11.84 | 122,149 | -0.32(-2.63%) |
Aug 22, 2014 | 11.71 | 12.25 | 11.58 | 12.16 | 236,279 | +0.37(+3.14%) |
Aug 21, 2014 | 11.40 | 11.79 | 11.31 | 11.79 | 180,997 | +0.34(+2.97%) |
Aug 20, 2014 | 11.42 | 11.67 | 11.42 | 11.45 | 70,026 | -0.05(-0.43%) |
Aug 19, 2014 | 11.62 | 11.62 | 11.45 | 11.50 | 127,411 | -0.08(-0.69%) |
Aug 18, 2014 | 11.43 | 11.62 | 11.07 | 11.58 | 105,766 | +0.27(+2.39%) |
Aug 15, 2014 | 11.51 | 11.54 | 11.21 | 11.31 | 205,457 | -0.06(-0.53%) |
Aug 14, 2014 | 11.48 | 11.48 | 11.33 | 11.37 | 170,896 | -0.15(-1.30%) |
Aug 13, 2014 | 11.72 | 11.74 | 11.24 | 11.52 | 390,926 | +0.18(+1.59%) |
Aug 12, 2014 | 11.24 | 11.35 | 11.06 | 11.34 | 405,090 | +0.04(+0.35%) |
Aug 11, 2014 | 11.30 | 11.39 | 11.11 | 11.30 | 192,387 | +0.02(+0.18%) |
Aug 08, 2014 | 11.09 | 11.39 | 11.05 | 11.28 | 187,079 | +0.16(+1.44%) |
Aug 07, 2014 | 11.97 | 11.97 | 11.04 | 11.12 | 371,098 | -0.75(-6.32%) |
Aug 06, 2014 | 11.27 | 12.03 | 11.22 | 11.87 | 438,881 | +0.55(+4.86%) |
Aug 05, 2014 | 10.50 | 11.55 | 10.50 | 11.32 | 527,369 | +0.74(+6.99%) |
Aug 04, 2014 | 11.42 | 11.98 | 10.44 | 10.58 | 1,227,113 | -0.75(-6.62%) |