Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.33 | 14.34 | 14.12 | 14.25 | 227,878 | +0.16(+1.12%) |
Oct 30, 2014 | 12.84 | 14.16 | 12.84 | 14.09 | 220,243 | -0.38(-2.63%) |
Oct 29, 2014 | 14.57 | 14.57 | 14.22 | 14.47 | 118,150 | -0.04(-0.26%) |
Oct 28, 2014 | 13.78 | 14.51 | 13.70 | 14.51 | 210,425 | +0.75(+5.46%) |
Oct 27, 2014 | 13.63 | 13.78 | 13.66 | 13.76 | 127,662 | +0.10(+0.75%) |
Oct 24, 2014 | 13.58 | 13.68 | 13.39 | 13.66 | 88,288 | +0.12(+0.89%) |
Oct 23, 2014 | 13.44 | 13.72 | 13.35 | 13.54 | 114,026 | +0.20(+1.53%) |
Oct 22, 2014 | 13.48 | 13.53 | 13.29 | 13.33 | 151,438 | -0.07(-0.55%) |
Oct 21, 2014 | 13.16 | 13.41 | 13.11 | 13.41 | 136,523 | +0.29(+2.19%) |
Oct 20, 2014 | 12.85 | 13.14 | 12.85 | 13.12 | 146,046 | +0.19(+1.51%) |
Oct 17, 2014 | 12.99 | 12.99 | 12.84 | 12.93 | 318,328 | +0.07(+0.58%) |
Oct 16, 2014 | 12.50 | 13.08 | 12.45 | 12.85 | 306,283 | +0.10(+0.80%) |
Oct 15, 2014 | 12.11 | 12.83 | 12.05 | 12.75 | 253,690 | +0.45(+3.70%) |
Oct 14, 2014 | 12.29 | 12.68 | 12.21 | 12.29 | 179,875 | +0.09(+0.76%) |
Oct 13, 2014 | 12.06 | 12.30 | 12.05 | 12.20 | 168,873 | +0.15(+1.23%) |
Oct 10, 2014 | 11.78 | 12.15 | 11.72 | 12.05 | 171,677 | +0.17(+1.41%) |
Oct 09, 2014 | 12.09 | 12.09 | 11.84 | 11.89 | 121,769 | -0.24(-1.99%) |
Oct 08, 2014 | 11.98 | 12.29 | 11.90 | 12.13 | 150,967 | +0.08(+0.69%) |
Oct 07, 2014 | 12.15 | 12.24 | 12.01 | 12.04 | 110,323 | -0.23(-1.89%) |
Oct 06, 2014 | 12.53 | 12.64 | 12.23 | 12.28 | 129,439 | -0.24(-1.93%) |
Oct 03, 2014 | 12.67 | 12.82 | 12.51 | 12.52 | 135,583 | -0.06(-0.44%) |
Oct 02, 2014 | 12.43 | 12.66 | 12.39 | 12.57 | 158,946 | +0.14(+1.12%) |
Oct 01, 2014 | 12.52 | 12.61 | 12.25 | 12.43 | 158,871 | -0.14(-1.11%) |
Sep 30, 2014 | 12.85 | 12.94 | 12.57 | 12.57 | 157,585 | -0.30(-2.31%) |
Sep 29, 2014 | 12.79 | 12.98 | 12.79 | 12.87 | 98,958 | -0.06(-0.50%) |
Sep 26, 2014 | 12.80 | 12.98 | 12.80 | 12.93 | 104,972 | +0.15(+1.16%) |
Sep 25, 2014 | 12.91 | 13.00 | 12.72 | 12.79 | 118,893 | -0.18(-1.36%) |
Sep 24, 2014 | 13.11 | 13.19 | 12.86 | 12.96 | 167,999 | -0.16(-1.20%) |
Sep 23, 2014 | 13.27 | 13.37 | 13.05 | 13.12 | 119,705 | -0.22(-1.67%) |
Sep 22, 2014 | 13.51 | 13.51 | 13.31 | 13.34 | 119,354 | -0.21(-1.57%) |
Sep 19, 2014 | 13.67 | 13.81 | 13.49 | 13.56 | 270,973 | -0.06(-0.41%) |
Sep 18, 2014 | 13.53 | 13.71 | 13.53 | 13.61 | 131,144 | +0.11(+0.83%) |
Sep 17, 2014 | 13.52 | 13.71 | 13.34 | 13.50 | 202,036 | -0.05(-0.34%) |
Sep 16, 2014 | 13.63 | 13.72 | 13.51 | 13.55 | 126,778 | -0.15(-1.08%) |
Sep 15, 2014 | 13.85 | 13.85 | 13.55 | 13.70 | 90,379 | -0.21(-1.53%) |
Sep 12, 2014 | 13.94 | 13.99 | 13.82 | 13.91 | 106,620 | -0.01(-0.07%) |
Sep 11, 2014 | 13.75 | 14.00 | 13.75 | 13.92 | 93,333 | +0.08(+0.60%) |
Sep 10, 2014 | 13.64 | 13.88 | 13.56 | 13.83 | 165,976 | +0.16(+1.15%) |
Sep 09, 2014 | 13.76 | 13.87 | 13.65 | 13.68 | 118,195 | -0.17(-1.21%) |
Sep 08, 2014 | 13.75 | 14.02 | 13.70 | 13.84 | 127,665 | +0.06(+0.40%) |
Sep 05, 2014 | 13.80 | 13.96 | 13.80 | 13.79 | 164,603 | -0.04(-0.27%) |
Sep 04, 2014 | 14.00 | 14.20 | 13.76 | 13.83 | 173,605 | -0.19(-1.32%) |
Sep 03, 2014 | 14.33 | 14.41 | 13.92 | 14.01 | 123,964 | -0.20(-1.44%) |
Sep 02, 2014 | 14.19 | 14.28 | 14.12 | 14.22 | 93,494 | +0.11(+0.79%) |
Aug 29, 2014 | 13.98 | 14.10 | 14.10 | 14.10 | 59,490 | +0.12(+0.86%) |
Aug 28, 2014 | 14.06 | 14.08 | 13.85 | 13.98 | 53,910 | -0.11(-0.79%) |
Aug 27, 2014 | 14.13 | 14.19 | 14.01 | 14.09 | 68,351 | -0.05(-0.33%) |
Aug 26, 2014 | 14.03 | 14.27 | 13.98 | 14.14 | 144,123 | +0.11(+0.79%) |
Aug 25, 2014 | 14.14 | 14.14 | 13.95 | 14.03 | 54,101 | -0.04(-0.26%) |
Aug 22, 2014 | 14.00 | 14.14 | 13.83 | 14.07 | 82,048 | +0.01(+0.07%) |
Aug 21, 2014 | 13.80 | 14.12 | 13.78 | 14.06 | 120,341 | +0.24(+1.75%) |
Aug 20, 2014 | 13.88 | 14.04 | 13.74 | 13.82 | 116,405 | -0.06(-0.47%) |
Aug 19, 2014 | 14.09 | 14.12 | 13.85 | 13.88 | 90,279 | -0.13(-0.93%) |
Aug 18, 2014 | 13.77 | 14.01 | 13.69 | 14.01 | 132,701 | +0.42(+3.07%) |
Aug 15, 2014 | 13.85 | 13.90 | 13.41 | 13.59 | 163,550 | -0.09(-0.68%) |
Aug 14, 2014 | 13.62 | 13.79 | 13.61 | 13.69 | 77,616 | +0.05(+0.34%) |
Aug 13, 2014 | 13.69 | 13.88 | 13.63 | 13.64 | 73,614 | -0.01(-0.07%) |
Aug 12, 2014 | 13.67 | 13.86 | 13.52 | 13.65 | 192,375 | -0.12(-0.88%) |
Aug 11, 2014 | 13.79 | 13.96 | 13.69 | 13.77 | 96,561 | +0.05(+0.34%) |
Aug 08, 2014 | 13.46 | 13.89 | 13.46 | 13.72 | 278,162 | +0.24(+1.75%) |
Aug 07, 2014 | 13.51 | 13.64 | 13.40 | 13.49 | 313,638 | -0.06(-0.41%) |
Aug 06, 2014 | 13.50 | 13.64 | 13.49 | 13.54 | 237,254 | +0.02(+0.14%) |
Aug 05, 2014 | 13.23 | 13.63 | 13.23 | 13.52 | 206,348 | +0.18(+1.32%) |
Aug 04, 2014 | 13.25 | 13.39 | 13.14 | 13.35 | 216,522 | +0.12(+0.91%) |