Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.05 | 11.15 | 11.01 | 11.14 | 17,823 | +0.20(+1.83%) |
Oct 30, 2014 | 10.70 | 10.94 | 10.70 | 10.94 | 20,821 | +0.24(+2.24%) |
Oct 29, 2014 | 11.04 | 11.06 | 10.68 | 10.70 | 7,898 | -0.30(-2.73%) |
Oct 28, 2014 | 10.90 | 11.00 | 10.89 | 11.00 | 36,619 | +0.24(+2.23%) |
Oct 27, 2014 | 10.74 | 10.82 | 10.82 | 10.76 | 22,822 | -0.06(-0.55%) |
Oct 24, 2014 | 10.88 | 10.89 | 10.75 | 10.82 | 11,660 | -0.30(-2.70%) |
Oct 23, 2014 | 11.00 | 11.14 | 11.00 | 11.12 | 42,321 | +0.11(+1.04%) |
Oct 22, 2014 | 11.10 | 11.12 | 10.99 | 11.01 | 17,454 | +0.03(+0.23%) |
Oct 21, 2014 | 10.68 | 10.98 | 10.68 | 10.98 | 53,658 | +0.57(+5.42%) |
Oct 20, 2014 | 10.14 | 10.42 | 10.12 | 10.41 | 39,579 | +0.22(+2.21%) |
Oct 17, 2014 | 10.08 | 10.25 | 10.00 | 10.19 | 230,401 | +0.49(+5.05%) |
Oct 16, 2014 | 9.450 | 9.800 | 9.410 | 9.700 | 90,904 | -0.23(-2.27%) |
Oct 15, 2014 | 10.05 | 10.18 | 9.780 | 9.925 | 89,969 | -0.08(-0.85%) |
Oct 14, 2014 | 10.17 | 10.21 | 10.02 | 10.01 | 49,962 | -0.08(-0.79%) |
Oct 13, 2014 | 10.44 | 10.48 | 10.07 | 10.09 | 94,584 | -0.02(-0.20%) |
Oct 10, 2014 | 10.28 | 10.37 | 10.05 | 10.11 | 223,500 | -0.56(-5.25%) |
Oct 09, 2014 | 11.11 | 11.11 | 10.67 | 10.67 | 46,098 | -0.34(-3.12%) |
Oct 08, 2014 | 11.00 | 11.05 | 10.00 | 11.01 | 164,855 | -0.29(-2.58%) |
Oct 07, 2014 | 11.45 | 11.47 | 11.29 | 11.30 | 45,078 | -0.49(-4.15%) |
Oct 06, 2014 | 11.92 | 11.92 | 11.70 | 11.79 | 24,345 | -0.42(-3.44%) |
Oct 03, 2014 | 12.15 | 12.23 | 12.13 | 12.21 | 17,427 | +0.23(+1.96%) |
Oct 02, 2014 | 12.24 | 12.28 | 11.87 | 11.98 | 51,008 | -0.47(-3.78%) |
Oct 01, 2014 | 12.73 | 12.73 | 12.43 | 12.45 | 12,562 | -0.51(-3.94%) |
Sep 30, 2014 | 13.02 | 13.02 | 12.91 | 12.96 | 14,760 | -0.14(-1.11%) |
Sep 29, 2014 | 13.00 | 13.11 | 12.97 | 13.11 | 29,321 | -0.33(-2.49%) |
Sep 26, 2014 | 13.29 | 13.44 | 13.28 | 13.44 | 18,042 | +0.23(+1.78%) |
Sep 25, 2014 | 13.37 | 13.37 | 13.16 | 13.21 | 7,821 | -0.30(-2.22%) |
Sep 24, 2014 | 13.39 | 13.51 | 13.36 | 13.51 | 61,440 | +0.00(+0.00%) |
Sep 23, 2014 | 13.46 | 13.58 | 13.45 | 13.51 | 54,807 | -0.04(-0.30%) |
Sep 22, 2014 | 13.81 | 13.81 | 13.51 | 13.54 | 25,830 | -0.05(-0.40%) |
Sep 19, 2014 | 13.33 | 13.60 | 13.27 | 13.60 | 84,674 | +0.22(+1.64%) |
Sep 18, 2014 | 13.26 | 13.38 | 13.26 | 13.38 | 39,624 | +0.51(+3.96%) |
Sep 17, 2014 | 12.95 | 13.02 | 12.80 | 12.87 | 38,480 | +0.09(+0.70%) |
Sep 16, 2014 | 12.75 | 12.81 | 12.67 | 12.78 | 69,124 | -0.37(-2.81%) |
Sep 15, 2014 | 13.27 | 13.27 | 13.12 | 13.15 | 32,833 | -0.45(-3.32%) |
Sep 12, 2014 | 13.56 | 13.68 | 13.56 | 13.60 | 17,666 | -0.12(-0.86%) |
Sep 11, 2014 | 13.83 | 13.83 | 13.66 | 13.72 | 9,381 | -0.12(-0.87%) |
Sep 10, 2014 | 13.73 | 13.85 | 13.73 | 13.84 | 29,250 | +0.50(+3.75%) |
Sep 09, 2014 | 13.40 | 13.40 | 13.25 | 13.34 | 28,887 | -0.54(-3.86%) |
Sep 08, 2014 | 13.98 | 13.98 | 13.86 | 13.88 | 30,676 | -0.11(-0.79%) |
Sep 05, 2014 | 14.06 | 14.06 | 13.92 | 13.99 | 15,634 | +0.07(+0.47%) |
Sep 04, 2014 | 14.08 | 14.10 | 13.91 | 13.92 | 22,565 | -0.32(-2.25%) |
Sep 03, 2014 | 14.16 | 14.25 | 14.15 | 14.24 | 36,508 | +0.61(+4.48%) |
Sep 02, 2014 | 13.70 | 13.74 | 13.61 | 13.63 | 65,189 | -0.40(-2.85%) |
Aug 29, 2014 | 14.03 | 14.03 | 14.03 | 0 | -0.14(-0.99%) | |
Aug 28, 2014 | 14.14 | 14.18 | 14.11 | 14.17 | 26,831 | -0.19(-1.32%) |
Aug 27, 2014 | 14.18 | 14.37 | 14.18 | 14.36 | 17,358 | +0.23(+1.63%) |
Aug 26, 2014 | 14.15 | 14.22 | 14.09 | 14.13 | 40,632 | -0.90(-5.98%) |
Aug 25, 2014 | 14.95 | 15.05 | 14.91 | 15.03 | 10,588 | -0.00(-0.01%) |
Aug 22, 2014 | 15.15 | 15.03 | 15.03 | 19,858 | -0.09(-0.57%) | |
Aug 21, 2014 | 15.37 | 15.37 | 15.01 | 15.12 | 31,185 | -0.92(-5.76%) |
Aug 20, 2014 | 15.78 | 16.10 | 15.58 | 16.04 | 28,239 | -0.40(-2.43%) |
Aug 19, 2014 | 16.26 | 16.44 | 16.26 | 16.44 | 24,033 | +0.45(+2.78%) |
Aug 18, 2014 | 15.99 | 16.00 | 15.88 | 15.99 | 13,456 | +0.48(+3.13%) |
Aug 15, 2014 | 15.75 | 15.75 | 15.43 | 15.51 | 30,214 | -0.09(-0.58%) |
Aug 14, 2014 | 15.79 | 15.80 | 15.55 | 15.60 | 20,900 | +0.11(+0.71%) |
Aug 13, 2014 | 15.53 | 15.53 | 15.49 | 15.49 | 7,586 | -0.04(-0.26%) |
Aug 12, 2014 | 15.41 | 15.53 | 15.40 | 15.53 | 11,694 | +0.41(+2.71%) |
Aug 11, 2014 | 14.94 | 15.16 | 14.94 | 15.12 | 37,105 | +0.83(+5.81%) |
Aug 08, 2014 | 14.31 | 14.32 | 14.11 | 14.29 | 204,790 | -0.28(-1.92%) |
Aug 07, 2014 | 14.78 | 14.78 | 14.57 | 14.57 | 90,702 | +0.06(+0.41%) |
Aug 06, 2014 | 14.44 | 14.57 | 14.44 | 14.51 | 41,528 | -0.40(-2.68%) |
Aug 05, 2014 | 14.99 | 15.05 | 14.86 | 14.91 | 13,485 | -0.20(-1.29%) |
Aug 04, 2014 | 15.08 | 15.11 | 14.94 | 15.11 | 22,153 | +0.33(+2.20%) |