Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 12.77 | 13.03 | 12.68 | 13.02 | 501,785 | +0.38(+3.00%) |
Oct 30, 2014 | 12.55 | 12.71 | 12.39 | 12.64 | 433,608 | +0.00(+0.00%) |
Oct 29, 2014 | 12.59 | 12.70 | 12.56 | 12.64 | 249,806 | -0.05(-0.36%) |
Oct 28, 2014 | 12.50 | 12.70 | 12.49 | 12.68 | 448,130 | +0.20(+1.59%) |
Oct 27, 2014 | 12.39 | 12.50 | 12.50 | 12.49 | 383,922 | -0.02(-0.14%) |
Oct 24, 2014 | 12.42 | 12.59 | 12.38 | 12.50 | 414,806 | +0.16(+1.32%) |
Oct 23, 2014 | 12.08 | 12.50 | 12.08 | 12.34 | 499,027 | +0.34(+2.86%) |
Oct 22, 2014 | 12.13 | 12.23 | 11.93 | 12.00 | 509,592 | -0.05(-0.45%) |
Oct 21, 2014 | 11.74 | 12.06 | 11.72 | 12.05 | 342,646 | +0.33(+2.85%) |
Oct 20, 2014 | 11.48 | 11.72 | 11.43 | 11.72 | 688,475 | +0.23(+2.04%) |
Oct 17, 2014 | 11.65 | 11.72 | 11.48 | 11.48 | 493,811 | -0.07(-0.62%) |
Oct 16, 2014 | 11.41 | 11.66 | 11.41 | 11.56 | 754,965 | -0.05(-0.47%) |
Oct 15, 2014 | 11.08 | 11.68 | 11.00 | 11.61 | 581,113 | +0.32(+2.80%) |
Oct 14, 2014 | 11.24 | 11.51 | 11.16 | 11.29 | 566,813 | +0.18(+1.62%) |
Oct 13, 2014 | 11.26 | 11.38 | 10.96 | 11.11 | 1,080,634 | -0.23(-2.07%) |
Oct 10, 2014 | 11.89 | 11.91 | 11.33 | 11.35 | 898,495 | -0.60(-5.06%) |
Oct 09, 2014 | 12.60 | 12.63 | 11.94 | 11.95 | 490,599 | -0.70(-5.56%) |
Oct 08, 2014 | 12.41 | 12.68 | 12.16 | 12.66 | 506,390 | +0.23(+1.89%) |
Oct 07, 2014 | 12.59 | 12.71 | 12.42 | 12.42 | 461,860 | -0.25(-1.99%) |
Oct 06, 2014 | 12.85 | 12.91 | 12.60 | 12.68 | 440,219 | -0.10(-0.78%) |
Oct 03, 2014 | 12.76 | 12.85 | 12.68 | 12.78 | 279,758 | +0.07(+0.57%) |
Oct 02, 2014 | 12.65 | 12.77 | 12.59 | 12.70 | 691,283 | +0.00(+0.00%) |
Oct 01, 2014 | 12.79 | 12.89 | 12.67 | 12.70 | 680,252 | -0.14(-1.12%) |
Sep 30, 2014 | 12.89 | 12.94 | 12.75 | 12.85 | 415,715 | -0.11(-0.84%) |
Sep 29, 2014 | 12.82 | 12.96 | 12.76 | 12.96 | 266,807 | +0.04(+0.28%) |
Sep 26, 2014 | 12.85 | 12.95 | 12.85 | 12.92 | 179,435 | +0.11(+0.85%) |
Sep 25, 2014 | 12.95 | 13.03 | 12.78 | 12.81 | 309,921 | -0.15(-1.18%) |
Sep 24, 2014 | 12.86 | 12.99 | 12.79 | 12.96 | 256,750 | +0.17(+1.34%) |
Sep 23, 2014 | 12.78 | 13.00 | 12.73 | 12.79 | 225,956 | -0.02(-0.14%) |
Sep 22, 2014 | 13.18 | 13.19 | 12.79 | 12.81 | 720,103 | -0.45(-3.40%) |
Sep 19, 2014 | 13.27 | 13.32 | 13.20 | 13.26 | 505,449 | +0.06(+0.48%) |
Sep 18, 2014 | 13.11 | 13.34 | 13.11 | 13.20 | 285,664 | +0.10(+0.76%) |
Sep 17, 2014 | 13.13 | 13.44 | 13.07 | 13.10 | 317,329 | -0.09(-0.68%) |
Sep 16, 2014 | 12.93 | 13.22 | 12.93 | 13.19 | 240,019 | +0.17(+1.32%) |
Sep 15, 2014 | 13.27 | 13.27 | 12.94 | 13.02 | 472,505 | -0.25(-1.90%) |
Sep 12, 2014 | 13.48 | 13.48 | 13.23 | 13.27 | 249,464 | -0.25(-1.87%) |
Sep 11, 2014 | 13.25 | 13.53 | 13.18 | 13.52 | 428,054 | +0.24(+1.84%) |
Sep 10, 2014 | 13.28 | 13.37 | 13.10 | 13.28 | 429,253 | +0.06(+0.44%) |
Sep 09, 2014 | 13.22 | 13.31 | 13.14 | 13.22 | 334,637 | -0.05(-0.37%) |
Sep 08, 2014 | 13.46 | 13.75 | 13.27 | 13.27 | 468,355 | -0.23(-1.67%) |
Sep 05, 2014 | 13.39 | 13.53 | 13.32 | 13.50 | 359,752 | +0.11(+0.81%) |
Sep 04, 2014 | 13.31 | 13.43 | 13.30 | 13.39 | 400,723 | +0.07(+0.54%) |
Sep 03, 2014 | 13.33 | 13.44 | 13.28 | 13.32 | 496,465 | +0.01(+0.07%) |
Sep 02, 2014 | 13.26 | 13.35 | 13.19 | 13.31 | 535,994 | +0.05(+0.34%) |
Aug 29, 2014 | 13.38 | 13.26 | 13.26 | 13.26 | 277,235 | -0.03(-0.20%) |
Aug 28, 2014 | 13.36 | 13.50 | 13.27 | 13.29 | 337,250 | -0.17(-1.27%) |
Aug 27, 2014 | 13.22 | 13.52 | 13.18 | 13.46 | 915,776 | +0.53(+4.12%) |
Aug 26, 2014 | 12.86 | 12.86 | 12.85 | 12.93 | 198,707 | +0.05(+0.35%) |
Aug 25, 2014 | 13.13 | 13.13 | 12.83 | 12.88 | 309,006 | -0.16(-1.25%) |
Aug 22, 2014 | 13.11 | 13.24 | 13.05 | 13.05 | 272,090 | -0.07(-0.55%) |
Aug 21, 2014 | 12.97 | 13.12 | 12.93 | 13.12 | 415,103 | +0.13(+0.97%) |
Aug 20, 2014 | 12.99 | 13.05 | 12.92 | 12.99 | 213,727 | +0.00(+0.00%) |
Aug 19, 2014 | 12.98 | 13.09 | 12.97 | 12.99 | 297,192 | +0.02(+0.14%) |
Aug 18, 2014 | 12.82 | 13.00 | 12.82 | 12.97 | 280,417 | +0.06(+0.49%) |
Aug 15, 2014 | 12.94 | 13.07 | 12.78 | 12.91 | 490,748 | +0.04(+0.28%) |
Aug 14, 2014 | 12.83 | 13.03 | 12.83 | 12.87 | 277,810 | +0.08(+0.63%) |
Aug 13, 2014 | 12.82 | 12.87 | 12.73 | 12.79 | 565,272 | +0.00(+0.00%) |
Aug 12, 2014 | 12.80 | 12.90 | 12.68 | 12.79 | 321,299 | +0.00(+0.00%) |
Aug 11, 2014 | 12.70 | 12.87 | 12.68 | 12.79 | 375,315 | +0.15(+1.21%) |
Aug 08, 2014 | 12.52 | 12.64 | 12.50 | 12.64 | 340,659 | +0.10(+0.79%) |
Aug 07, 2014 | 12.64 | 12.68 | 12.44 | 12.54 | 444,628 | -0.04(-0.29%) |
Aug 06, 2014 | 12.49 | 12.59 | 12.46 | 12.58 | 301,505 | +0.04(+0.29%) |
Aug 05, 2014 | 12.59 | 12.74 | 12.42 | 12.54 | 440,188 | -0.07(-0.57%) |
Aug 04, 2014 | 12.50 | 12.65 | 12.44 | 12.61 | 508,122 | +0.11(+0.87%) |