Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 12.38 | 12.82 | 11.17 | 11.40 | 1,661,217 | +0.16(+1.38%) |
Oct 30, 2014 | 11.27 | 11.48 | 10.92 | 11.24 | 757,988 | -0.11(-0.93%) |
Oct 29, 2014 | 11.42 | 11.42 | 11.18 | 11.35 | 314,164 | -0.04(-0.35%) |
Oct 28, 2014 | 11.24 | 11.40 | 11.11 | 11.39 | 510,136 | +0.25(+2.24%) |
Oct 27, 2014 | 11.34 | 11.41 | 10.93 | 11.14 | 745,287 | -0.27(-2.37%) |
Oct 24, 2014 | 11.36 | 11.46 | 11.34 | 11.41 | 162,253 | +0.08(+0.71%) |
Oct 23, 2014 | 11.33 | 11.41 | 11.22 | 11.33 | 298,278 | +0.11(+0.98%) |
Oct 22, 2014 | 11.58 | 11.69 | 11.21 | 11.22 | 350,352 | -0.30(-2.60%) |
Oct 21, 2014 | 11.54 | 11.61 | 11.25 | 11.52 | 269,977 | +0.04(+0.35%) |
Oct 20, 2014 | 11.27 | 11.64 | 11.27 | 11.48 | 287,254 | +0.16(+1.41%) |
Oct 17, 2014 | 11.51 | 11.62 | 11.28 | 11.32 | 377,014 | -0.02(-0.18%) |
Oct 16, 2014 | 10.94 | 11.56 | 10.78 | 11.34 | 532,214 | +0.29(+2.58%) |
Oct 15, 2014 | 10.88 | 11.20 | 10.69 | 11.05 | 738,189 | +0.00(+0.05%) |
Oct 14, 2014 | 11.30 | 11.44 | 11.00 | 11.05 | 561,018 | -0.10(-0.90%) |
Oct 13, 2014 | 10.88 | 11.26 | 10.78 | 11.15 | 650,250 | +0.27(+2.48%) |
Oct 10, 2014 | 10.99 | 11.14 | 10.78 | 10.88 | 597,862 | -0.13(-1.18%) |
Oct 09, 2014 | 11.07 | 11.33 | 10.81 | 11.01 | 1,061,238 | -0.08(-0.72%) |
Oct 08, 2014 | 11.02 | 11.12 | 10.75 | 11.09 | 506,847 | +0.07(+0.64%) |
Oct 07, 2014 | 10.96 | 11.12 | 10.80 | 11.02 | 827,651 | +0.01(+0.09%) |
Oct 06, 2014 | 11.25 | 11.33 | 10.97 | 11.01 | 756,790 | -0.21(-1.87%) |
Oct 03, 2014 | 11.64 | 11.71 | 11.14 | 11.22 | 2,074,799 | -0.38(-3.28%) |
Oct 02, 2014 | 10.62 | 11.72 | 10.50 | 11.60 | 2,005,973 | +0.94(+8.82%) |
Oct 01, 2014 | 10.57 | 10.77 | 10.45 | 10.66 | 987,051 | +0.06(+0.57%) |
Sep 30, 2014 | 10.81 | 10.97 | 10.48 | 10.60 | 1,996,268 | -0.26(-2.39%) |
Sep 29, 2014 | 11.51 | 11.60 | 10.29 | 10.86 | 4,245,643 | -2.41(-18.16%) |
Sep 26, 2014 | 13.27 | 13.40 | 13.18 | 13.27 | 442,024 | +0.02(+0.15%) |
Sep 25, 2014 | 13.54 | 13.57 | 13.14 | 13.25 | 268,550 | -0.35(-2.57%) |
Sep 24, 2014 | 13.58 | 13.73 | 13.52 | 13.60 | 214,359 | +0.05(+0.37%) |
Sep 23, 2014 | 13.70 | 13.72 | 13.50 | 13.55 | 264,803 | -0.24(-1.74%) |
Sep 22, 2014 | 13.95 | 13.99 | 13.66 | 13.79 | 214,377 | -0.25(-1.78%) |
Sep 19, 2014 | 14.50 | 14.54 | 14.03 | 14.04 | 471,040 | -0.42(-2.90%) |
Sep 18, 2014 | 14.10 | 14.48 | 14.04 | 14.46 | 472,849 | +0.41(+2.92%) |
Sep 17, 2014 | 13.87 | 14.14 | 13.86 | 14.05 | 247,898 | +0.20(+1.44%) |
Sep 16, 2014 | 13.95 | 14.06 | 13.70 | 13.85 | 345,674 | -0.14(-1.00%) |
Sep 15, 2014 | 14.03 | 14.17 | 13.69 | 13.99 | 336,928 | -0.06(-0.43%) |
Sep 12, 2014 | 14.05 | 14.18 | 13.93 | 14.05 | 363,704 | -0.04(-0.28%) |
Sep 11, 2014 | 13.81 | 14.13 | 13.64 | 14.09 | 367,452 | +0.20(+1.44%) |
Sep 10, 2014 | 13.67 | 13.93 | 13.44 | 13.89 | 375,150 | +0.20(+1.46%) |
Sep 09, 2014 | 13.68 | 13.89 | 13.56 | 13.69 | 284,184 | -0.05(-0.36%) |
Sep 08, 2014 | 13.47 | 13.85 | 13.41 | 13.74 | 222,195 | +0.24(+1.78%) |
Sep 05, 2014 | 13.46 | 13.59 | 13.38 | 13.50 | 216,863 | -0.03(-0.22%) |
Sep 04, 2014 | 13.81 | 13.94 | 13.47 | 13.53 | 262,980 | -0.25(-1.78%) |
Sep 03, 2014 | 13.93 | 14.06 | 13.69 | 13.78 | 256,022 | -0.12(-0.90%) |
Sep 02, 2014 | 13.83 | 14.12 | 13.67 | 13.90 | 425,782 | +0.09(+0.65%) |
Aug 29, 2014 | 13.82 | 13.81 | 13.81 | 13.81 | 238,700 | +0.00(+0.00%) |
Aug 28, 2014 | 13.96 | 14.00 | 13.74 | 13.81 | 270,330 | -0.23(-1.64%) |
Aug 27, 2014 | 14.17 | 14.20 | 13.85 | 14.04 | 271,876 | -0.12(-0.85%) |
Aug 26, 2014 | 13.76 | 14.19 | 13.76 | 14.16 | 396,533 | +0.32(+2.31%) |
Aug 25, 2014 | 13.78 | 14.16 | 13.66 | 13.84 | 666,868 | +0.55(+4.14%) |
Aug 22, 2014 | 13.37 | 13.57 | 13.15 | 13.29 | 706,019 | -0.08(-0.60%) |
Aug 21, 2014 | 13.61 | 13.72 | 13.30 | 13.37 | 367,285 | -0.28(-2.05%) |
Aug 20, 2014 | 13.50 | 13.80 | 13.25 | 13.65 | 997,680 | +0.09(+0.66%) |
Aug 19, 2014 | 13.76 | 13.86 | 13.55 | 13.56 | 675,443 | -0.19(-1.38%) |
Aug 18, 2014 | 14.00 | 14.13 | 13.74 | 13.75 | 728,999 | -0.16(-1.15%) |
Aug 15, 2014 | 14.27 | 14.27 | 13.86 | 13.91 | 484,112 | -0.24(-1.70%) |
Aug 14, 2014 | 14.23 | 14.48 | 14.13 | 14.15 | 677,269 | -0.07(-0.49%) |
Aug 13, 2014 | 13.94 | 14.24 | 13.94 | 14.22 | 354,945 | +0.36(+2.60%) |
Aug 12, 2014 | 13.92 | 14.11 | 13.77 | 13.86 | 304,757 | -0.12(-0.86%) |
Aug 11, 2014 | 14.06 | 14.26 | 13.89 | 13.98 | 193,093 | +0.01(+0.07%) |
Aug 08, 2014 | 13.75 | 14.06 | 13.54 | 13.97 | 255,153 | +0.29(+2.12%) |
Aug 07, 2014 | 13.90 | 13.96 | 13.63 | 13.68 | 213,137 | -0.17(-1.23%) |
Aug 06, 2014 | 13.86 | 14.05 | 13.80 | 13.85 | 294,171 | -0.10(-0.72%) |
Aug 05, 2014 | 13.95 | 14.17 | 13.83 | 13.95 | 415,372 | -0.10(-0.71%) |
Aug 04, 2014 | 13.88 | 14.07 | 13.68 | 14.05 | 596,878 | +0.20(+1.44%) |