Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.850 | 9.180 | 8.340 | 9.180 | 3,293,586 | +0.38(+4.32%) |
Oct 30, 2014 | 9.150 | 9.280 | 8.675 | 8.800 | 1,321,522 | -0.44(-4.76%) |
Oct 29, 2014 | 9.090 | 9.580 | 9.035 | 9.240 | 2,324,680 | +0.16(+1.76%) |
Oct 28, 2014 | 9.320 | 10.00 | 8.770 | 9.080 | 3,124,095 | -1.15(-11.24%) |
Oct 27, 2014 | 10.58 | 11.06 | 11.06 | 10.23 | 937,408 | -0.83(-7.50%) |
Oct 24, 2014 | 11.56 | 11.56 | 10.98 | 11.06 | 894,161 | -0.55(-4.74%) |
Oct 23, 2014 | 11.37 | 11.74 | 11.11 | 11.61 | 745,970 | +0.56(+5.07%) |
Oct 22, 2014 | 11.77 | 11.91 | 11.03 | 11.05 | 1,118,148 | -0.64(-5.47%) |
Oct 21, 2014 | 10.96 | 11.70 | 10.85 | 11.69 | 1,007,756 | +0.84(+7.74%) |
Oct 20, 2014 | 10.75 | 10.90 | 10.71 | 10.85 | 1,318,251 | +0.09(+0.84%) |
Oct 17, 2014 | 11.17 | 11.60 | 10.44 | 10.76 | 1,183,775 | -0.09(-0.83%) |
Oct 16, 2014 | 9.870 | 11.21 | 9.771 | 10.85 | 1,798,482 | +0.58(+5.65%) |
Oct 15, 2014 | 9.750 | 10.32 | 9.510 | 10.27 | 1,885,887 | +0.32(+3.22%) |
Oct 14, 2014 | 10.81 | 10.94 | 9.910 | 9.950 | 1,748,684 | -0.77(-7.18%) |
Oct 13, 2014 | 11.05 | 11.37 | 10.54 | 10.72 | 1,475,125 | -0.38(-3.42%) |
Oct 10, 2014 | 11.37 | 11.63 | 10.88 | 11.10 | 931,501 | -0.34(-2.97%) |
Oct 09, 2014 | 12.19 | 12.38 | 11.37 | 11.44 | 1,372,468 | -0.57(-4.75%) |
Oct 08, 2014 | 11.87 | 12.06 | 11.24 | 12.01 | 1,526,848 | -0.01(-0.08%) |
Oct 07, 2014 | 12.18 | 12.46 | 11.97 | 12.02 | 943,888 | -0.28(-2.28%) |
Oct 06, 2014 | 12.45 | 12.82 | 12.17 | 12.30 | 557,052 | -0.11(-0.89%) |
Oct 03, 2014 | 12.69 | 12.73 | 12.12 | 12.41 | 642,619 | -0.19(-1.51%) |
Oct 02, 2014 | 12.98 | 12.98 | 12.10 | 12.60 | 1,511,943 | -0.46(-3.52%) |
Oct 01, 2014 | 14.03 | 14.22 | 13.01 | 13.06 | 1,097,584 | -0.96(-6.85%) |
Sep 30, 2014 | 14.31 | 14.52 | 13.86 | 14.02 | 1,469,548 | -0.28(-1.96%) |
Sep 29, 2014 | 14.02 | 14.34 | 13.85 | 14.30 | 822,451 | +0.02(+0.14%) |
Sep 26, 2014 | 13.99 | 14.32 | 13.85 | 14.28 | 814,806 | +0.31(+2.22%) |
Sep 25, 2014 | 13.82 | 14.03 | 13.40 | 13.97 | 1,005,646 | +0.08(+0.58%) |
Sep 24, 2014 | 13.79 | 14.00 | 13.19 | 13.89 | 801,091 | +0.19(+1.39%) |
Sep 23, 2014 | 13.65 | 13.98 | 13.64 | 13.70 | 692,793 | -0.03(-0.22%) |
Sep 22, 2014 | 14.18 | 14.18 | 13.63 | 13.73 | 775,104 | -0.52(-3.65%) |
Sep 19, 2014 | 14.34 | 14.51 | 14.10 | 14.25 | 1,218,089 | -0.12(-0.84%) |
Sep 18, 2014 | 14.60 | 14.70 | 14.32 | 14.37 | 943,928 | -0.05(-0.35%) |
Sep 17, 2014 | 14.64 | 14.68 | 14.33 | 14.42 | 589,610 | -0.19(-1.30%) |
Sep 16, 2014 | 14.21 | 14.81 | 14.20 | 14.61 | 570,039 | +0.43(+3.03%) |
Sep 15, 2014 | 14.02 | 14.43 | 13.90 | 14.18 | 574,537 | +0.12(+0.85%) |
Sep 12, 2014 | 14.38 | 14.39 | 13.97 | 14.06 | 470,372 | -0.35(-2.43%) |
Sep 11, 2014 | 14.00 | 14.51 | 13.87 | 14.41 | 699,486 | +0.30(+2.13%) |
Sep 10, 2014 | 14.01 | 14.22 | 13.78 | 14.11 | 573,249 | +0.07(+0.50%) |
Sep 09, 2014 | 14.32 | 14.52 | 13.97 | 14.04 | 665,100 | -0.33(-2.30%) |
Sep 08, 2014 | 15.07 | 15.07 | 14.30 | 14.37 | 622,518 | -0.83(-5.46%) |
Sep 05, 2014 | 14.83 | 15.21 | 14.72 | 15.20 | 437,636 | +0.37(+2.49%) |
Sep 04, 2014 | 15.17 | 15.22 | 14.78 | 14.83 | 917,539 | -0.30(-1.98%) |
Sep 03, 2014 | 15.01 | 15.28 | 15.01 | 15.13 | 758,756 | +0.24(+1.61%) |
Sep 02, 2014 | 15.34 | 15.34 | 14.75 | 14.89 | 700,068 | -0.49(-3.19%) |
Aug 29, 2014 | 15.38 | 15.38 | 15.38 | 15.38 | 702,700 | +0.04(+0.26%) |
Aug 28, 2014 | 15.33 | 15.45 | 15.20 | 15.34 | 578,569 | -0.08(-0.52%) |
Aug 27, 2014 | 15.22 | 15.46 | 15.00 | 15.42 | 518,323 | +0.18(+1.18%) |
Aug 26, 2014 | 14.96 | 15.54 | 14.89 | 15.24 | 1,105,976 | +0.28(+1.87%) |
Aug 25, 2014 | 14.49 | 14.99 | 14.46 | 14.96 | 752,412 | +0.57(+3.96%) |
Aug 22, 2014 | 14.63 | 14.63 | 13.78 | 14.39 | 1,164,086 | -0.32(-2.18%) |
Aug 21, 2014 | 14.79 | 14.79 | 14.42 | 14.71 | 1,195,160 | -0.04(-0.27%) |
Aug 20, 2014 | 14.89 | 14.89 | 14.50 | 14.75 | 645,824 | -0.20(-1.34%) |
Aug 19, 2014 | 14.99 | 15.20 | 14.92 | 14.95 | 464,174 | +0.02(+0.13%) |
Aug 18, 2014 | 14.78 | 14.90 | 14.55 | 14.93 | 799,969 | +0.27(+1.84%) |
Aug 15, 2014 | 14.73 | 14.84 | 14.41 | 14.66 | 816,367 | +0.08(+0.55%) |
Aug 14, 2014 | 15.27 | 15.22 | 14.51 | 14.58 | 741,027 | -0.64(-4.20%) |
Aug 13, 2014 | 15.01 | 15.30 | 14.99 | 15.22 | 764,706 | +0.41(+2.77%) |
Aug 12, 2014 | 15.03 | 15.09 | 14.71 | 14.81 | 526,644 | -0.30(-1.99%) |
Aug 11, 2014 | 14.94 | 15.30 | 14.87 | 15.11 | 854,844 | +0.28(+1.89%) |
Aug 08, 2014 | 14.65 | 14.96 | 14.54 | 14.83 | 866,708 | +0.19(+1.30%) |
Aug 07, 2014 | 15.03 | 15.05 | 14.46 | 14.64 | 877,653 | -0.28(-1.88%) |
Aug 06, 2014 | 14.36 | 15.07 | 14.27 | 14.92 | 1,233,855 | +0.47(+3.25%) |
Aug 05, 2014 | 15.03 | 15.03 | 14.20 | 14.45 | 1,205,857 | -0.53(-3.54%) |
Aug 04, 2014 | 14.92 | 15.05 | 14.41 | 14.98 | 1,594,742 | +0.04(+0.27%) |