Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.13 | 14.37 | 13.33 | 13.62 | 728,705 | -0.19(-1.38%) |
Oct 30, 2014 | 13.51 | 13.98 | 13.22 | 13.81 | 333,297 | +0.23(+1.69%) |
Oct 29, 2014 | 13.65 | 13.71 | 13.22 | 13.58 | 352,592 | -0.08(-0.59%) |
Oct 28, 2014 | 13.76 | 13.96 | 13.51 | 13.66 | 639,670 | -0.07(-0.51%) |
Oct 27, 2014 | 12.70 | 13.75 | 12.72 | 13.73 | 537,638 | +1.01(+7.90%) |
Oct 24, 2014 | 13.28 | 13.79 | 12.70 | 12.72 | 639,731 | -0.50(-3.74%) |
Oct 23, 2014 | 12.86 | 13.48 | 12.74 | 13.22 | 504,593 | +0.51(+4.01%) |
Oct 22, 2014 | 13.05 | 13.25 | 12.65 | 12.71 | 363,663 | -0.29(-2.23%) |
Oct 21, 2014 | 13.08 | 13.09 | 12.74 | 13.00 | 365,728 | +0.05(+0.39%) |
Oct 20, 2014 | 12.50 | 13.19 | 12.47 | 12.95 | 411,224 | +0.17(+1.33%) |
Oct 17, 2014 | 13.59 | 13.59 | 12.62 | 12.78 | 505,205 | -0.46(-3.47%) |
Oct 16, 2014 | 13.33 | 13.77 | 12.79 | 13.24 | 692,686 | -0.01(-0.08%) |
Oct 15, 2014 | 12.39 | 13.29 | 12.19 | 13.25 | 507,120 | +0.60(+4.74%) |
Oct 14, 2014 | 12.73 | 13.28 | 12.20 | 12.65 | 450,832 | +0.06(+0.48%) |
Oct 13, 2014 | 12.51 | 12.97 | 12.00 | 12.59 | 431,186 | +0.08(+0.64%) |
Oct 10, 2014 | 12.79 | 13.28 | 12.50 | 12.51 | 343,732 | -0.37(-2.87%) |
Oct 09, 2014 | 13.24 | 13.48 | 12.77 | 12.88 | 498,696 | -0.38(-2.87%) |
Oct 08, 2014 | 12.73 | 13.30 | 12.25 | 13.26 | 663,303 | +0.48(+3.76%) |
Oct 07, 2014 | 13.27 | 13.36 | 12.76 | 12.78 | 589,136 | -0.65(-4.84%) |
Oct 06, 2014 | 14.08 | 14.08 | 13.21 | 13.43 | 538,165 | -0.68(-4.82%) |
Oct 03, 2014 | 13.98 | 14.43 | 13.84 | 14.11 | 499,632 | +0.36(+2.62%) |
Oct 02, 2014 | 13.71 | 13.98 | 13.23 | 13.75 | 403,352 | +0.05(+0.36%) |
Oct 01, 2014 | 13.43 | 13.79 | 13.04 | 13.70 | 740,223 | +0.28(+2.09%) |
Sep 30, 2014 | 13.85 | 13.85 | 13.34 | 13.42 | 916,469 | -0.49(-3.52%) |
Sep 29, 2014 | 13.66 | 14.15 | 13.56 | 13.91 | 622,629 | +0.11(+0.80%) |
Sep 26, 2014 | 13.63 | 14.09 | 13.46 | 13.80 | 345,019 | +0.15(+1.10%) |
Sep 25, 2014 | 13.85 | 14.10 | 13.48 | 13.65 | 325,524 | -0.26(-1.87%) |
Sep 24, 2014 | 13.63 | 14.13 | 13.49 | 13.91 | 602,077 | +0.37(+2.73%) |
Sep 23, 2014 | 13.58 | 14.05 | 13.54 | 13.54 | 626,848 | -0.20(-1.46%) |
Sep 22, 2014 | 13.80 | 14.05 | 13.46 | 13.74 | 565,217 | -0.21(-1.51%) |
Sep 19, 2014 | 14.32 | 14.32 | 13.65 | 13.95 | 1,896,008 | -0.32(-2.24%) |
Sep 18, 2014 | 14.42 | 14.64 | 14.07 | 14.27 | 437,592 | -0.13(-0.90%) |
Sep 17, 2014 | 14.23 | 14.82 | 14.06 | 14.40 | 571,165 | +0.36(+2.56%) |
Sep 16, 2014 | 14.13 | 14.20 | 13.62 | 14.04 | 765,849 | -0.17(-1.20%) |
Sep 15, 2014 | 14.89 | 14.93 | 14.08 | 14.21 | 581,114 | -0.65(-4.37%) |
Sep 12, 2014 | 15.58 | 15.59 | 14.68 | 14.86 | 884,685 | -0.67(-4.31%) |
Sep 11, 2014 | 15.40 | 15.91 | 15.29 | 15.53 | 852,360 | +0.07(+0.45%) |
Sep 10, 2014 | 15.38 | 15.53 | 15.28 | 15.46 | 620,855 | +0.13(+0.85%) |
Sep 09, 2014 | 15.49 | 15.59 | 15.08 | 15.33 | 985,445 | -0.15(-0.97%) |
Sep 08, 2014 | 14.48 | 15.72 | 14.47 | 15.48 | 1,873,560 | +1.02(+7.05%) |
Sep 05, 2014 | 14.13 | 14.64 | 14.13 | 14.46 | 1,468,249 | +0.13(+0.91%) |
Sep 04, 2014 | 15.97 | 15.97 | 14.16 | 14.33 | 6,624,671 | -1.40(-8.90%) |
Sep 03, 2014 | 15.32 | 16.93 | 14.56 | 15.73 | 17,786,284 | +4.81(+44.05%) |
Sep 02, 2014 | 11.40 | 11.41 | 10.85 | 10.92 | 272,100 | -0.38(-3.36%) |
Aug 29, 2014 | 11.18 | 11.30 | 11.30 | 11.30 | 184,800 | +0.12(+1.07%) |
Aug 28, 2014 | 11.54 | 11.63 | 10.84 | 11.18 | 441,261 | -0.41(-3.54%) |
Aug 27, 2014 | 11.64 | 11.96 | 11.40 | 11.59 | 374,210 | +0.01(+0.09%) |
Aug 26, 2014 | 11.25 | 11.64 | 11.25 | 11.58 | 426,869 | +0.34(+3.02%) |
Aug 25, 2014 | 11.03 | 11.74 | 11.03 | 11.24 | 618,600 | +0.30(+2.74%) |
Aug 22, 2014 | 10.90 | 11.21 | 10.44 | 10.94 | 421,052 | +0.00(+0.00%) |
Aug 21, 2014 | 10.95 | 11.25 | 10.80 | 10.94 | 435,153 | +0.00(+0.00%) |
Aug 20, 2014 | 10.69 | 11.29 | 10.55 | 10.94 | 536,152 | +0.17(+1.58%) |
Aug 19, 2014 | 11.05 | 11.09 | 10.62 | 10.77 | 537,072 | -0.27(-2.45%) |
Aug 18, 2014 | 11.48 | 11.54 | 10.97 | 11.04 | 483,485 | -0.29(-2.56%) |
Aug 15, 2014 | 11.62 | 11.76 | 11.28 | 11.33 | 398,941 | -0.19(-1.65%) |
Aug 14, 2014 | 11.39 | 11.68 | 11.28 | 11.52 | 372,053 | +0.14(+1.23%) |
Aug 13, 2014 | 11.10 | 11.49 | 11.00 | 11.38 | 403,332 | +0.29(+2.61%) |
Aug 12, 2014 | 10.77 | 11.24 | 10.62 | 11.09 | 772,378 | +0.35(+3.26%) |
Aug 11, 2014 | 10.95 | 10.96 | 10.63 | 10.74 | 1,116,798 | -0.10(-0.92%) |
Aug 08, 2014 | 10.53 | 10.90 | 10.53 | 10.84 | 801,581 | +0.29(+2.75%) |
Aug 07, 2014 | 10.74 | 11.08 | 10.42 | 10.55 | 1,072,951 | -0.21(-1.96%) |
Aug 06, 2014 | 10.27 | 10.94 | 10.27 | 10.76 | 1,544,842 | +0.78(+7.83%) |
Aug 05, 2014 | 9.290 | 10.16 | 9.100 | 9.980 | 949,593 | +0.63(+6.74%) |
Aug 04, 2014 | 9.400 | 9.470 | 9.080 | 9.350 | 685,692 | +0.02(+0.21%) |