Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 12.66 | 12.66 | 12.22 | 12.34 | 1,884,809 | -0.20(-1.60%) |
Oct 30, 2014 | 12.24 | 12.59 | 12.18 | 12.54 | 853,430 | +0.27(+2.20%) |
Oct 29, 2014 | 12.20 | 12.35 | 11.90 | 12.27 | 776,457 | +0.10(+0.79%) |
Oct 28, 2014 | 11.82 | 12.22 | 11.39 | 12.17 | 1,305,136 | +0.43(+3.63%) |
Oct 27, 2014 | 11.58 | 11.77 | 11.69 | 11.75 | 320,173 | +0.06(+0.52%) |
Oct 24, 2014 | 11.69 | 11.69 | 11.49 | 11.69 | 201,351 | +0.02(+0.15%) |
Oct 23, 2014 | 11.59 | 11.70 | 11.50 | 11.67 | 593,410 | +0.18(+1.59%) |
Oct 22, 2014 | 11.57 | 11.74 | 11.48 | 11.49 | 354,872 | -0.05(-0.45%) |
Oct 21, 2014 | 11.51 | 11.61 | 11.45 | 11.54 | 620,153 | +0.08(+0.68%) |
Oct 20, 2014 | 11.22 | 11.48 | 11.22 | 11.46 | 476,662 | +0.23(+2.01%) |
Oct 17, 2014 | 11.63 | 11.63 | 11.12 | 11.23 | 628,181 | -0.24(-2.12%) |
Oct 16, 2014 | 11.01 | 11.54 | 10.93 | 11.48 | 937,892 | +0.33(+2.96%) |
Oct 15, 2014 | 10.74 | 11.21 | 10.70 | 11.15 | 556,224 | +0.22(+1.99%) |
Oct 14, 2014 | 10.74 | 11.05 | 10.74 | 10.93 | 840,805 | +0.23(+2.20%) |
Oct 13, 2014 | 10.88 | 11.02 | 10.69 | 10.69 | 530,567 | -0.17(-1.60%) |
Oct 10, 2014 | 11.02 | 11.13 | 10.80 | 10.87 | 815,123 | -0.21(-1.88%) |
Oct 09, 2014 | 11.34 | 11.42 | 11.07 | 11.08 | 507,259 | -0.26(-2.30%) |
Oct 08, 2014 | 11.27 | 11.35 | 11.06 | 11.34 | 1,028,741 | +0.08(+0.69%) |
Oct 07, 2014 | 11.48 | 11.55 | 11.25 | 11.26 | 923,513 | -0.30(-2.63%) |
Oct 06, 2014 | 11.69 | 11.73 | 11.53 | 11.56 | 452,914 | -0.04(-0.37%) |
Oct 03, 2014 | 11.59 | 11.67 | 11.45 | 11.61 | 851,554 | +0.17(+1.44%) |
Oct 02, 2014 | 11.32 | 11.51 | 11.17 | 11.44 | 955,668 | +0.11(+1.00%) |
Oct 01, 2014 | 11.72 | 11.75 | 11.31 | 11.33 | 786,640 | -0.41(-3.48%) |
Sep 30, 2014 | 11.68 | 12.04 | 11.53 | 11.74 | 1,461,952 | +0.09(+0.75%) |
Sep 29, 2014 | 11.60 | 11.74 | 11.56 | 11.65 | 495,033 | -0.07(-0.59%) |
Sep 26, 2014 | 11.67 | 11.78 | 11.56 | 11.72 | 641,112 | +0.05(+0.45%) |
Sep 25, 2014 | 11.95 | 11.95 | 11.66 | 11.67 | 718,303 | -0.30(-2.54%) |
Sep 24, 2014 | 12.01 | 12.04 | 11.83 | 11.97 | 1,037,851 | +0.00(+0.00%) |
Sep 23, 2014 | 11.82 | 12.02 | 11.71 | 11.97 | 1,501,523 | +0.14(+1.18%) |
Sep 22, 2014 | 12.13 | 12.20 | 11.82 | 11.83 | 1,038,622 | -0.35(-2.86%) |
Sep 19, 2014 | 12.41 | 12.49 | 12.09 | 12.18 | 1,550,654 | -0.22(-1.75%) |
Sep 18, 2014 | 12.48 | 12.49 | 12.37 | 12.40 | 510,708 | -0.05(-0.42%) |
Sep 17, 2014 | 12.26 | 12.49 | 12.20 | 12.45 | 752,009 | +0.24(+1.99%) |
Sep 16, 2014 | 12.01 | 12.26 | 12.01 | 12.21 | 816,830 | +0.11(+0.94%) |
Sep 15, 2014 | 12.29 | 12.36 | 12.02 | 12.09 | 1,021,708 | -0.21(-1.70%) |
Sep 12, 2014 | 12.47 | 12.52 | 12.20 | 12.30 | 1,119,709 | -0.20(-1.60%) |
Sep 11, 2014 | 12.34 | 12.51 | 12.30 | 12.50 | 828,088 | +0.14(+1.13%) |
Sep 10, 2014 | 12.62 | 12.67 | 12.34 | 12.36 | 513,508 | -0.31(-2.47%) |
Sep 09, 2014 | 12.96 | 12.98 | 12.62 | 12.68 | 633,133 | -0.28(-2.15%) |
Sep 08, 2014 | 12.96 | 13.04 | 12.89 | 12.96 | 835,100 | -0.01(-0.07%) |
Sep 05, 2014 | 12.89 | 13.00 | 12.82 | 12.96 | 968,390 | +0.03(+0.27%) |
Sep 04, 2014 | 13.02 | 13.10 | 12.89 | 12.93 | 817,769 | -0.04(-0.34%) |
Sep 03, 2014 | 12.96 | 13.01 | 12.89 | 12.97 | 791,655 | +0.01(+0.07%) |
Sep 02, 2014 | 12.97 | 13.03 | 12.93 | 12.96 | 1,017,731 | +0.03(+0.20%) |
Aug 29, 2014 | 12.92 | 12.94 | 12.94 | 12.94 | 454,762 | -0.02(-0.13%) |
Aug 28, 2014 | 13.16 | 13.16 | 12.94 | 12.96 | 323,955 | -0.22(-1.65%) |
Aug 27, 2014 | 13.23 | 13.23 | 13.12 | 13.17 | 236,828 | -0.03(-0.26%) |
Aug 26, 2014 | 12.96 | 13.22 | 12.90 | 13.21 | 921,998 | +0.30(+2.29%) |
Aug 25, 2014 | 12.98 | 13.03 | 12.88 | 12.91 | 1,542,661 | -0.02(-0.13%) |
Aug 22, 2014 | 12.96 | 13.05 | 12.91 | 12.93 | 757,811 | -0.02(-0.13%) |
Aug 21, 2014 | 13.16 | 13.28 | 12.90 | 12.95 | 1,481,877 | -0.23(-1.78%) |
Aug 20, 2014 | 13.01 | 13.25 | 12.95 | 13.18 | 740,254 | +0.09(+0.66%) |
Aug 19, 2014 | 13.04 | 13.10 | 12.98 | 13.09 | 615,356 | +0.04(+0.33%) |
Aug 18, 2014 | 12.85 | 13.03 | 12.82 | 13.05 | 426,898 | +0.30(+2.39%) |
Aug 15, 2014 | 12.89 | 12.93 | 12.71 | 12.75 | 409,708 | -0.03(-0.27%) |
Aug 14, 2014 | 12.78 | 12.86 | 12.73 | 12.78 | 418,164 | +0.01(+0.07%) |
Aug 13, 2014 | 12.70 | 12.86 | 12.69 | 12.77 | 385,440 | +0.08(+0.62%) |
Aug 12, 2014 | 12.89 | 12.93 | 12.67 | 12.69 | 806,400 | -0.23(-1.82%) |
Aug 11, 2014 | 12.96 | 12.98 | 12.83 | 12.93 | 939,543 | +0.06(+0.47%) |
Aug 08, 2014 | 12.52 | 12.83 | 12.50 | 12.87 | 697,471 | +0.37(+2.92%) |
Aug 07, 2014 | 12.58 | 12.77 | 12.43 | 12.50 | 473,216 | -0.06(-0.48%) |
Aug 06, 2014 | 12.26 | 12.61 | 12.26 | 12.56 | 1,159,360 | +0.18(+1.47%) |
Aug 05, 2014 | 12.42 | 12.49 | 12.30 | 12.38 | 689,474 | -0.10(-0.84%) |
Aug 04, 2014 | 12.19 | 12.50 | 12.14 | 12.49 | 951,673 | +0.31(+2.57%) |