Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 12.80 | 13.28 | 12.76 | 13.09 | 111,917 | +0.51(+4.05%) |
Oct 30, 2014 | 12.57 | 12.78 | 12.55 | 12.58 | 52,931 | -0.01(-0.08%) |
Oct 29, 2014 | 12.93 | 13.02 | 12.54 | 12.59 | 60,341 | -0.47(-3.60%) |
Oct 28, 2014 | 12.52 | 13.14 | 12.36 | 13.06 | 69,673 | +0.54(+4.31%) |
Oct 27, 2014 | 12.26 | 12.54 | 12.19 | 12.52 | 60,409 | +0.33(+2.71%) |
Oct 24, 2014 | 12.25 | 12.31 | 12.09 | 12.19 | 98,246 | -0.06(-0.49%) |
Oct 23, 2014 | 12.24 | 12.52 | 12.15 | 12.25 | 52,742 | +0.08(+0.66%) |
Oct 22, 2014 | 12.21 | 12.52 | 12.11 | 12.17 | 115,055 | -0.04(-0.33%) |
Oct 21, 2014 | 12.72 | 12.79 | 12.07 | 12.21 | 190,500 | -0.53(-4.16%) |
Oct 20, 2014 | 13.22 | 13.23 | 12.66 | 12.74 | 118,232 | -0.48(-3.63%) |
Oct 17, 2014 | 13.40 | 13.43 | 13.10 | 13.22 | 124,535 | -0.11(-0.83%) |
Oct 16, 2014 | 13.08 | 13.68 | 12.24 | 13.33 | 261,731 | -1.53(-10.30%) |
Oct 15, 2014 | 14.82 | 15.29 | 14.35 | 14.86 | 167,663 | +0.01(+0.07%) |
Oct 14, 2014 | 14.78 | 14.93 | 14.62 | 14.85 | 89,694 | +0.27(+1.85%) |
Oct 13, 2014 | 14.36 | 14.94 | 14.36 | 14.58 | 64,929 | +0.18(+1.25%) |
Oct 10, 2014 | 14.66 | 14.82 | 14.38 | 14.40 | 49,668 | -0.35(-2.37%) |
Oct 09, 2014 | 15.52 | 15.52 | 14.73 | 14.75 | 51,192 | -0.74(-4.78%) |
Oct 08, 2014 | 15.42 | 15.50 | 15.25 | 15.49 | 53,004 | +0.05(+0.32%) |
Oct 07, 2014 | 15.65 | 15.92 | 15.38 | 15.44 | 37,622 | -0.36(-2.28%) |
Oct 06, 2014 | 16.00 | 16.09 | 15.43 | 15.80 | 59,507 | -0.06(-0.38%) |
Oct 03, 2014 | 15.98 | 16.26 | 15.81 | 15.86 | 36,568 | +0.06(+0.38%) |
Oct 02, 2014 | 15.21 | 15.93 | 15.21 | 15.80 | 62,443 | +0.53(+3.47%) |
Oct 01, 2014 | 15.50 | 15.60 | 15.04 | 15.27 | 71,181 | -0.23(-1.48%) |
Sep 30, 2014 | 15.67 | 15.76 | 15.50 | 15.50 | 68,886 | -0.25(-1.59%) |
Sep 29, 2014 | 15.74 | 15.84 | 15.58 | 15.75 | 38,529 | -0.13(-0.82%) |
Sep 26, 2014 | 15.74 | 15.92 | 15.73 | 15.88 | 16,860 | +0.15(+0.95%) |
Sep 25, 2014 | 15.93 | 15.93 | 15.56 | 15.73 | 42,813 | -0.26(-1.63%) |
Sep 24, 2014 | 15.93 | 16.07 | 15.83 | 15.99 | 13,420 | +0.07(+0.44%) |
Sep 23, 2014 | 16.05 | 16.17 | 15.86 | 15.92 | 88,809 | -0.07(-0.44%) |
Sep 22, 2014 | 15.94 | 16.05 | 15.80 | 15.99 | 45,160 | +0.04(+0.25%) |
Sep 19, 2014 | 16.39 | 16.43 | 15.85 | 15.95 | 187,793 | -0.34(-2.09%) |
Sep 18, 2014 | 16.08 | 16.30 | 16.00 | 16.29 | 34,368 | +0.26(+1.62%) |
Sep 17, 2014 | 16.36 | 16.44 | 15.80 | 16.03 | 80,817 | -0.32(-1.96%) |
Sep 16, 2014 | 16.30 | 16.65 | 16.30 | 16.35 | 40,167 | -0.06(-0.37%) |
Sep 15, 2014 | 16.78 | 16.83 | 16.36 | 16.41 | 61,275 | -0.39(-2.32%) |
Sep 12, 2014 | 16.97 | 16.98 | 16.78 | 16.80 | 50,176 | -0.12(-0.71%) |
Sep 11, 2014 | 16.83 | 17.00 | 16.83 | 16.92 | 50,597 | -0.18(-1.05%) |
Sep 10, 2014 | 16.90 | 17.30 | 16.89 | 17.10 | 78,151 | +0.22(+1.30%) |
Sep 09, 2014 | 17.20 | 17.33 | 16.84 | 16.88 | 47,642 | -0.33(-1.92%) |
Sep 08, 2014 | 17.22 | 17.28 | 16.90 | 17.21 | 46,365 | +0.05(+0.29%) |
Sep 05, 2014 | 17.33 | 17.33 | 16.98 | 17.16 | 22,188 | -0.21(-1.21%) |
Sep 04, 2014 | 17.39 | 17.39 | 17.17 | 17.37 | 26,815 | +0.08(+0.46%) |
Sep 03, 2014 | 17.15 | 17.33 | 17.08 | 17.29 | 46,377 | +0.23(+1.35%) |
Sep 02, 2014 | 17.18 | 17.23 | 16.97 | 17.06 | 30,386 | +0.01(+0.06%) |
Aug 29, 2014 | 17.05 | 17.05 | 17.05 | 17.05 | 23,600 | +0.00(+0.00%) |
Aug 28, 2014 | 17.05 | 17.05 | 17.04 | 17.05 | 23,378 | +0.00(+0.00%) |
Aug 27, 2014 | 17.23 | 17.23 | 17.00 | 17.05 | 24,191 | -0.16(-0.93%) |
Aug 26, 2014 | 17.31 | 17.31 | 17.09 | 17.21 | 45,856 | -0.09(-0.52%) |
Aug 25, 2014 | 17.50 | 17.50 | 17.16 | 17.30 | 29,636 | -0.13(-0.75%) |
Aug 22, 2014 | 17.40 | 17.49 | 17.22 | 17.43 | 33,967 | +0.03(+0.17%) |
Aug 21, 2014 | 17.15 | 17.40 | 16.95 | 17.40 | 26,218 | +0.31(+1.81%) |
Aug 20, 2014 | 17.21 | 17.23 | 17.00 | 17.09 | 23,439 | -0.16(-0.93%) |
Aug 19, 2014 | 17.44 | 17.44 | 17.05 | 17.25 | 26,257 | -0.10(-0.58%) |
Aug 18, 2014 | 17.39 | 17.41 | 17.27 | 17.35 | 28,242 | +0.20(+1.17%) |
Aug 15, 2014 | 17.35 | 17.35 | 16.99 | 17.15 | 54,332 | -0.09(-0.52%) |
Aug 14, 2014 | 17.13 | 17.32 | 17.01 | 17.24 | 36,014 | +0.16(+0.94%) |
Aug 13, 2014 | 17.29 | 17.30 | 17.08 | 17.08 | 22,564 | -0.10(-0.58%) |
Aug 12, 2014 | 17.29 | 17.36 | 16.97 | 17.18 | 28,929 | -0.13(-0.75%) |
Aug 11, 2014 | 17.02 | 17.48 | 17.02 | 17.31 | 42,477 | +0.31(+1.82%) |
Aug 08, 2014 | 16.98 | 17.18 | 16.88 | 17.00 | 42,513 | +0.08(+0.47%) |
Aug 07, 2014 | 17.21 | 17.32 | 16.85 | 16.92 | 79,291 | -0.17(-0.99%) |
Aug 06, 2014 | 16.90 | 17.35 | 16.90 | 17.09 | 45,593 | +0.02(+0.12%) |
Aug 05, 2014 | 17.08 | 17.13 | 16.81 | 17.07 | 57,093 | -0.05(-0.29%) |
Aug 04, 2014 | 16.80 | 17.35 | 16.65 | 17.12 | 50,344 | +0.39(+2.33%) |