Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 12.43 | 12.57 | 11.92 | 12.01 | 1,409,445 | -0.11(-0.91%) |
Oct 30, 2014 | 11.81 | 12.36 | 11.80 | 12.12 | 892,225 | +0.15(+1.25%) |
Oct 29, 2014 | 11.88 | 12.35 | 11.81 | 11.97 | 3,843,079 | -0.06(-0.50%) |
Oct 28, 2014 | 11.24 | 12.70 | 10.98 | 12.03 | 1,435,042 | +0.99(+8.97%) |
Oct 27, 2014 | 12.42 | 11.11 | 11.11 | 11.04 | 3,624,752 | -0.07(-0.63%) |
Oct 24, 2014 | 10.27 | 11.17 | 10.27 | 11.11 | 845,738 | +0.78(+7.55%) |
Oct 23, 2014 | 10.16 | 10.71 | 10.09 | 10.33 | 1,044,674 | +0.30(+2.99%) |
Oct 22, 2014 | 10.19 | 10.32 | 9.840 | 10.03 | 328,393 | -0.16(-1.57%) |
Oct 21, 2014 | 10.61 | 10.61 | 10.11 | 10.19 | 263,237 | -0.37(-3.50%) |
Oct 20, 2014 | 10.03 | 10.56 | 10.03 | 10.56 | 422,104 | +0.48(+4.76%) |
Oct 17, 2014 | 10.39 | 10.84 | 10.00 | 10.08 | 422,062 | -0.14(-1.42%) |
Oct 16, 2014 | 9.300 | 10.35 | 9.070 | 10.22 | 605,841 | +0.76(+8.09%) |
Oct 15, 2014 | 8.980 | 9.560 | 8.880 | 9.460 | 709,314 | +0.26(+2.83%) |
Oct 14, 2014 | 8.910 | 9.460 | 8.621 | 9.200 | 525,727 | +0.39(+4.43%) |
Oct 13, 2014 | 8.960 | 9.090 | 8.335 | 8.810 | 658,132 | -0.11(-1.23%) |
Oct 10, 2014 | 9.290 | 9.370 | 8.960 | 8.920 | 419,133 | -0.43(-4.60%) |
Oct 09, 2014 | 9.770 | 9.970 | 9.270 | 9.350 | 361,081 | -0.50(-5.08%) |
Oct 08, 2014 | 9.370 | 9.870 | 9.110 | 9.850 | 434,911 | +0.47(+5.01%) |
Oct 07, 2014 | 9.460 | 9.890 | 9.210 | 9.380 | 452,763 | -0.21(-2.14%) |
Oct 06, 2014 | 10.33 | 10.41 | 9.580 | 9.585 | 493,626 | -0.70(-6.85%) |
Oct 03, 2014 | 10.39 | 10.58 | 10.26 | 10.29 | 301,096 | +0.02(+0.19%) |
Oct 02, 2014 | 10.13 | 10.47 | 9.880 | 10.27 | 251,974 | +0.11(+1.08%) |
Oct 01, 2014 | 10.42 | 10.49 | 10.05 | 10.16 | 416,832 | -0.22(-2.12%) |
Sep 30, 2014 | 10.54 | 10.84 | 10.33 | 10.38 | 756,257 | -0.19(-1.80%) |
Sep 29, 2014 | 10.50 | 10.79 | 10.45 | 10.57 | 395,956 | -0.09(-0.84%) |
Sep 26, 2014 | 10.95 | 10.97 | 10.55 | 10.66 | 467,133 | -0.13(-1.20%) |
Sep 25, 2014 | 11.12 | 11.48 | 10.70 | 10.79 | 774,326 | -0.40(-3.57%) |
Sep 24, 2014 | 11.43 | 11.65 | 11.05 | 11.19 | 568,457 | -0.16(-1.41%) |
Sep 23, 2014 | 11.45 | 11.90 | 11.30 | 11.35 | 268,739 | -0.19(-1.65%) |
Sep 22, 2014 | 11.87 | 11.87 | 11.37 | 11.54 | 502,809 | -0.46(-3.83%) |
Sep 19, 2014 | 12.51 | 12.59 | 11.84 | 12.00 | 920,910 | -0.40(-3.23%) |
Sep 18, 2014 | 12.47 | 12.58 | 12.25 | 12.40 | 172,646 | +0.01(+0.08%) |
Sep 17, 2014 | 12.02 | 12.95 | 11.92 | 12.39 | 631,260 | +0.37(+3.08%) |
Sep 16, 2014 | 11.81 | 12.15 | 11.35 | 12.02 | 374,052 | +0.14(+1.18%) |
Sep 15, 2014 | 12.37 | 12.42 | 11.62 | 11.88 | 366,296 | -0.56(-4.50%) |
Sep 12, 2014 | 12.55 | 12.59 | 12.06 | 12.44 | 302,791 | -0.09(-0.72%) |
Sep 11, 2014 | 12.83 | 13.02 | 12.33 | 12.53 | 589,409 | -0.49(-3.76%) |
Sep 10, 2014 | 12.61 | 13.08 | 12.48 | 13.02 | 376,154 | +0.42(+3.33%) |
Sep 09, 2014 | 13.08 | 13.10 | 12.45 | 12.60 | 505,578 | -0.60(-4.55%) |
Sep 08, 2014 | 12.59 | 13.38 | 12.52 | 13.20 | 355,489 | +0.59(+4.68%) |
Sep 05, 2014 | 12.53 | 12.62 | 12.26 | 12.61 | 236,430 | +0.03(+0.24%) |
Sep 04, 2014 | 12.84 | 13.13 | 12.50 | 12.58 | 201,152 | -0.23(-1.80%) |
Sep 03, 2014 | 13.29 | 13.47 | 12.79 | 12.81 | 285,541 | -0.45(-3.39%) |
Sep 02, 2014 | 13.09 | 13.30 | 12.74 | 13.26 | 322,488 | +0.32(+2.47%) |
Aug 29, 2014 | 12.38 | 12.94 | 12.94 | 12.94 | 254,900 | +0.58(+4.69%) |
Aug 28, 2014 | 12.76 | 12.93 | 12.36 | 12.36 | 547,707 | -0.53(-4.11%) |
Aug 27, 2014 | 12.94 | 13.01 | 12.69 | 12.89 | 205,025 | -0.06(-0.46%) |
Aug 26, 2014 | 12.83 | 13.02 | 12.63 | 12.95 | 353,849 | +0.11(+0.86%) |
Aug 25, 2014 | 12.60 | 13.14 | 12.60 | 12.84 | 319,015 | +0.33(+2.64%) |
Aug 22, 2014 | 12.31 | 12.63 | 12.31 | 12.51 | 358,898 | +0.21(+1.71%) |
Aug 21, 2014 | 12.36 | 12.52 | 11.99 | 12.30 | 411,763 | -0.01(-0.08%) |
Aug 20, 2014 | 12.74 | 12.74 | 12.16 | 12.31 | 343,647 | -0.53(-4.13%) |
Aug 19, 2014 | 13.25 | 13.25 | 12.79 | 12.84 | 412,135 | -0.41(-3.09%) |
Aug 18, 2014 | 13.90 | 13.90 | 13.16 | 13.25 | 332,117 | -0.41(-3.00%) |
Aug 15, 2014 | 13.70 | 13.74 | 13.28 | 13.66 | 810,084 | +0.07(+0.52%) |
Aug 14, 2014 | 13.17 | 13.63 | 12.93 | 13.59 | 599,223 | +0.37(+2.80%) |
Aug 13, 2014 | 12.88 | 13.29 | 12.77 | 13.22 | 620,904 | +0.35(+2.72%) |
Aug 12, 2014 | 12.59 | 12.95 | 12.57 | 12.87 | 611,182 | +0.22(+1.74%) |
Aug 11, 2014 | 12.25 | 12.97 | 12.22 | 12.65 | 1,166,606 | +0.59(+4.89%) |
Aug 08, 2014 | 12.87 | 12.88 | 11.77 | 12.06 | 1,562,215 | -0.76(-5.93%) |
Aug 07, 2014 | 14.20 | 15.33 | 12.70 | 12.82 | 2,063,824 | -0.78(-5.74%) |
Aug 06, 2014 | 13.77 | 14.14 | 13.43 | 13.60 | 603,572 | -0.39(-2.79%) |
Aug 05, 2014 | 14.37 | 14.46 | 13.80 | 13.99 | 472,108 | -0.15(-1.06%) |
Aug 04, 2014 | 14.08 | 14.38 | 13.89 | 14.14 | 542,225 | +0.08(+0.57%) |