Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 12.31 | 13.01 | 12.09 | 12.83 | 463,824 | +0.80(+6.65%) |
Oct 30, 2014 | 11.73 | 12.08 | 11.37 | 12.03 | 265,408 | -0.41(-3.30%) |
Oct 29, 2014 | 12.91 | 12.95 | 12.39 | 12.44 | 252,004 | -0.37(-2.89%) |
Oct 28, 2014 | 11.97 | 12.83 | 11.97 | 12.81 | 227,881 | +0.86(+7.20%) |
Oct 27, 2014 | 12.21 | 12.26 | 11.79 | 11.95 | 241,448 | -0.31(-2.53%) |
Oct 24, 2014 | 12.28 | 12.37 | 12.15 | 12.26 | 122,359 | +0.02(+0.16%) |
Oct 23, 2014 | 12.07 | 12.27 | 11.97 | 12.24 | 304,957 | +0.36(+3.03%) |
Oct 22, 2014 | 12.10 | 12.14 | 11.85 | 11.88 | 200,900 | -0.14(-1.16%) |
Oct 21, 2014 | 11.80 | 12.06 | 11.70 | 12.02 | 159,392 | +0.32(+2.74%) |
Oct 20, 2014 | 11.68 | 11.68 | 11.56 | 11.70 | 183,506 | -0.01(-0.09%) |
Oct 17, 2014 | 12.24 | 12.24 | 11.63 | 11.71 | 182,799 | -0.37(-3.06%) |
Oct 16, 2014 | 11.89 | 12.28 | 11.87 | 12.08 | 314,472 | -0.10(-0.82%) |
Oct 15, 2014 | 11.43 | 12.22 | 11.37 | 12.18 | 242,902 | +0.52(+4.46%) |
Oct 14, 2014 | 11.53 | 11.83 | 11.41 | 11.66 | 196,050 | +0.26(+2.28%) |
Oct 13, 2014 | 11.45 | 11.68 | 11.34 | 11.40 | 142,854 | -0.05(-0.44%) |
Oct 10, 2014 | 11.58 | 11.80 | 11.38 | 11.45 | 199,618 | -0.24(-2.05%) |
Oct 09, 2014 | 12.08 | 12.08 | 11.60 | 11.69 | 331,602 | -0.37(-3.07%) |
Oct 08, 2014 | 11.49 | 12.10 | 11.43 | 12.06 | 356,643 | +0.53(+4.60%) |
Oct 07, 2014 | 11.57 | 11.68 | 11.25 | 11.53 | 195,481 | -0.12(-1.03%) |
Oct 06, 2014 | 11.89 | 11.92 | 11.54 | 11.65 | 115,574 | -0.22(-1.85%) |
Oct 03, 2014 | 11.95 | 11.98 | 11.80 | 11.87 | 101,112 | +0.07(+0.59%) |
Oct 02, 2014 | 11.57 | 11.85 | 11.50 | 11.80 | 135,530 | +0.27(+2.34%) |
Oct 01, 2014 | 11.79 | 11.90 | 11.52 | 11.53 | 233,760 | -0.34(-2.86%) |
Sep 30, 2014 | 12.23 | 12.23 | 11.87 | 11.87 | 183,969 | -0.39(-3.18%) |
Sep 29, 2014 | 12.43 | 12.51 | 12.25 | 12.26 | 141,161 | -0.34(-2.70%) |
Sep 26, 2014 | 12.38 | 12.61 | 12.35 | 12.60 | 160,047 | +0.25(+2.02%) |
Sep 25, 2014 | 12.55 | 12.59 | 12.18 | 12.35 | 264,072 | -0.22(-1.75%) |
Sep 24, 2014 | 12.80 | 12.82 | 12.50 | 12.57 | 145,239 | -0.18(-1.41%) |
Sep 23, 2014 | 12.56 | 13.13 | 12.44 | 12.75 | 388,375 | +0.54(+4.42%) |
Sep 22, 2014 | 12.31 | 12.36 | 12.08 | 12.21 | 157,634 | -0.14(-1.13%) |
Sep 19, 2014 | 12.87 | 12.88 | 12.33 | 12.35 | 269,395 | -0.53(-4.11%) |
Sep 18, 2014 | 12.74 | 12.98 | 12.74 | 12.88 | 131,751 | +0.16(+1.26%) |
Sep 17, 2014 | 12.64 | 12.76 | 12.58 | 12.72 | 122,522 | +0.04(+0.32%) |
Sep 16, 2014 | 12.86 | 12.86 | 12.55 | 12.68 | 159,357 | -0.19(-1.48%) |
Sep 15, 2014 | 13.16 | 13.22 | 12.85 | 12.87 | 229,195 | -0.38(-2.87%) |
Sep 12, 2014 | 13.59 | 13.59 | 13.18 | 13.25 | 99,057 | -0.32(-2.36%) |
Sep 11, 2014 | 13.33 | 13.65 | 13.30 | 13.57 | 122,203 | +0.16(+1.19%) |
Sep 10, 2014 | 13.39 | 13.42 | 13.20 | 13.41 | 120,380 | +0.03(+0.22%) |
Sep 09, 2014 | 13.85 | 13.85 | 13.37 | 13.38 | 196,753 | -0.52(-3.74%) |
Sep 08, 2014 | 14.03 | 14.13 | 13.81 | 13.90 | 142,859 | -0.18(-1.28%) |
Sep 05, 2014 | 14.00 | 14.10 | 13.93 | 14.08 | 83,090 | +0.01(+0.07%) |
Sep 04, 2014 | 13.97 | 14.27 | 13.94 | 14.07 | 152,965 | +0.16(+1.15%) |
Sep 03, 2014 | 14.21 | 14.22 | 13.90 | 13.91 | 276,703 | -0.19(-1.35%) |
Sep 02, 2014 | 14.21 | 14.21 | 13.90 | 14.10 | 158,069 | -0.12(-0.84%) |
Aug 29, 2014 | 14.19 | 14.22 | 14.22 | 14.22 | 128,100 | +0.10(+0.71%) |
Aug 28, 2014 | 14.04 | 14.19 | 14.00 | 14.12 | 164,315 | +0.08(+0.57%) |
Aug 27, 2014 | 13.98 | 14.05 | 13.83 | 14.04 | 145,637 | +0.06(+0.43%) |
Aug 26, 2014 | 13.89 | 14.07 | 13.89 | 13.98 | 161,762 | +0.11(+0.79%) |
Aug 25, 2014 | 13.82 | 14.06 | 13.78 | 13.87 | 107,789 | +0.13(+0.95%) |
Aug 22, 2014 | 13.68 | 13.89 | 13.63 | 13.74 | 163,799 | -0.01(-0.07%) |
Aug 21, 2014 | 13.69 | 13.90 | 13.52 | 13.75 | 172,666 | +0.00(+0.00%) |
Aug 20, 2014 | 13.54 | 13.79 | 13.47 | 13.75 | 138,813 | +0.12(+0.88%) |
Aug 19, 2014 | 13.70 | 13.73 | 13.17 | 13.63 | 417,093 | -0.01(-0.07%) |
Aug 18, 2014 | 14.34 | 14.34 | 13.61 | 13.64 | 235,858 | -0.55(-3.88%) |
Aug 15, 2014 | 13.80 | 14.19 | 13.58 | 14.19 | 400,475 | +0.57(+4.19%) |
Aug 14, 2014 | 13.32 | 13.64 | 13.19 | 13.62 | 175,750 | +0.34(+2.56%) |
Aug 13, 2014 | 13.84 | 13.84 | 13.27 | 13.28 | 206,718 | -0.50(-3.63%) |
Aug 12, 2014 | 13.88 | 13.95 | 13.58 | 13.78 | 185,830 | -0.21(-1.50%) |
Aug 11, 2014 | 14.05 | 14.25 | 13.90 | 13.99 | 99,769 | -0.01(-0.07%) |
Aug 08, 2014 | 13.99 | 14.10 | 13.90 | 14.00 | 101,532 | +0.07(+0.50%) |
Aug 07, 2014 | 13.94 | 14.05 | 13.87 | 13.93 | 168,243 | +0.02(+0.14%) |
Aug 06, 2014 | 13.81 | 14.11 | 13.81 | 13.91 | 116,964 | -0.03(-0.22%) |
Aug 05, 2014 | 13.71 | 13.98 | 13.60 | 13.94 | 158,356 | +0.19(+1.38%) |
Aug 04, 2014 | 13.38 | 13.77 | 13.31 | 13.75 | 404,301 | +0.49(+3.70%) |