Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 12.54 | 12.65 | 12.36 | 12.61 | 384,335 | +0.35(+2.82%) |
Oct 30, 2014 | 12.27 | 12.44 | 12.14 | 12.27 | 331,620 | -0.07(-0.58%) |
Oct 29, 2014 | 12.41 | 12.48 | 12.24 | 12.34 | 403,103 | -0.06(-0.50%) |
Oct 28, 2014 | 11.82 | 12.41 | 11.81 | 12.40 | 310,743 | +0.63(+5.36%) |
Oct 27, 2014 | 11.89 | 12.01 | 12.01 | 11.77 | 208,574 | -0.24(-2.00%) |
Oct 24, 2014 | 12.01 | 12.02 | 11.88 | 12.01 | 183,107 | +0.04(+0.30%) |
Oct 23, 2014 | 11.85 | 12.07 | 11.73 | 11.97 | 364,943 | +0.30(+2.59%) |
Oct 22, 2014 | 11.93 | 12.08 | 11.65 | 11.67 | 202,903 | -0.20(-1.65%) |
Oct 21, 2014 | 11.72 | 11.90 | 11.72 | 11.87 | 239,892 | +0.18(+1.52%) |
Oct 20, 2014 | 11.58 | 11.64 | 11.56 | 11.69 | 348,905 | +0.13(+1.15%) |
Oct 17, 2014 | 11.74 | 11.80 | 11.51 | 11.56 | 380,155 | -0.09(-0.76%) |
Oct 16, 2014 | 11.35 | 11.85 | 11.32 | 11.65 | 367,965 | +0.09(+0.77%) |
Oct 15, 2014 | 11.13 | 11.64 | 11.13 | 11.56 | 358,173 | +0.22(+1.96%) |
Oct 14, 2014 | 11.12 | 11.59 | 11.12 | 11.33 | 346,561 | +0.31(+2.82%) |
Oct 13, 2014 | 11.01 | 11.24 | 11.01 | 11.02 | 414,846 | +0.01(+0.08%) |
Oct 10, 2014 | 10.92 | 11.18 | 10.92 | 11.01 | 475,963 | +0.05(+0.49%) |
Oct 09, 2014 | 11.01 | 11.07 | 10.90 | 10.96 | 467,218 | -0.04(-0.32%) |
Oct 08, 2014 | 10.69 | 11.01 | 10.36 | 11.00 | 743,635 | +0.26(+2.40%) |
Oct 07, 2014 | 10.80 | 10.93 | 10.74 | 10.74 | 691,081 | -0.17(-1.55%) |
Oct 06, 2014 | 11.19 | 11.28 | 10.70 | 10.91 | 730,863 | -0.24(-2.15%) |
Oct 03, 2014 | 11.45 | 11.59 | 11.14 | 11.15 | 459,454 | -0.20(-1.80%) |
Oct 02, 2014 | 11.33 | 11.55 | 11.29 | 11.35 | 307,967 | +0.06(+0.55%) |
Oct 01, 2014 | 11.72 | 11.72 | 11.29 | 11.29 | 334,793 | -0.47(-4.00%) |
Sep 30, 2014 | 12.09 | 12.09 | 11.76 | 11.76 | 279,452 | -0.31(-2.58%) |
Sep 29, 2014 | 11.96 | 12.11 | 11.88 | 12.07 | 188,110 | -0.01(-0.07%) |
Sep 26, 2014 | 12.07 | 12.18 | 11.95 | 12.08 | 166,904 | +0.04(+0.30%) |
Sep 25, 2014 | 12.23 | 12.32 | 12.00 | 12.04 | 295,548 | -0.20(-1.67%) |
Sep 24, 2014 | 12.26 | 12.31 | 12.04 | 12.25 | 223,111 | +0.02(+0.14%) |
Sep 23, 2014 | 12.40 | 12.49 | 12.23 | 12.23 | 196,388 | -0.26(-2.06%) |
Sep 22, 2014 | 12.66 | 12.66 | 12.35 | 12.49 | 196,168 | -0.20(-1.54%) |
Sep 19, 2014 | 12.79 | 12.89 | 12.68 | 12.68 | 475,727 | -0.09(-0.70%) |
Sep 18, 2014 | 12.89 | 12.91 | 12.71 | 12.77 | 199,689 | -0.04(-0.28%) |
Sep 17, 2014 | 12.92 | 12.97 | 12.78 | 12.81 | 182,004 | -0.10(-0.76%) |
Sep 16, 2014 | 12.69 | 13.00 | 12.69 | 12.91 | 262,282 | +0.14(+1.11%) |
Sep 15, 2014 | 12.95 | 12.95 | 12.65 | 12.76 | 154,030 | -0.22(-1.71%) |
Sep 12, 2014 | 13.34 | 13.40 | 12.88 | 12.99 | 272,020 | -0.36(-2.66%) |
Sep 11, 2014 | 13.20 | 13.40 | 13.14 | 13.34 | 254,619 | +0.04(+0.27%) |
Sep 10, 2014 | 13.24 | 13.34 | 13.16 | 13.31 | 237,941 | +0.09(+0.67%) |
Sep 09, 2014 | 13.39 | 13.49 | 13.19 | 13.22 | 227,817 | -0.23(-1.72%) |
Sep 08, 2014 | 13.47 | 13.63 | 13.38 | 13.45 | 122,576 | -0.07(-0.53%) |
Sep 05, 2014 | 13.54 | 13.59 | 13.37 | 13.52 | 161,825 | -0.12(-0.85%) |
Sep 04, 2014 | 13.41 | 13.67 | 13.41 | 13.63 | 403,884 | +0.22(+1.66%) |
Sep 03, 2014 | 13.41 | 13.50 | 13.34 | 13.41 | 215,056 | +0.04(+0.33%) |
Sep 02, 2014 | 13.13 | 13.39 | 13.13 | 13.37 | 218,322 | +0.29(+2.24%) |
Aug 29, 2014 | 13.12 | 13.08 | 13.08 | 13.08 | 148,266 | +0.01(+0.07%) |
Aug 28, 2014 | 13.43 | 13.43 | 13.04 | 13.07 | 188,123 | -0.39(-2.90%) |
Aug 27, 2014 | 13.39 | 13.48 | 13.31 | 13.46 | 238,844 | +0.11(+0.80%) |
Aug 26, 2014 | 13.35 | 13.39 | 13.29 | 13.35 | 186,185 | +0.04(+0.33%) |
Aug 25, 2014 | 13.21 | 13.32 | 13.16 | 13.31 | 204,571 | +0.14(+1.08%) |
Aug 22, 2014 | 13.24 | 13.24 | 13.08 | 13.16 | 172,875 | -0.13(-1.00%) |
Aug 21, 2014 | 13.24 | 13.35 | 13.04 | 13.30 | 214,263 | +0.06(+0.47%) |
Aug 20, 2014 | 13.35 | 13.42 | 13.11 | 13.24 | 264,672 | -0.22(-1.65%) |
Aug 19, 2014 | 13.40 | 13.53 | 13.36 | 13.46 | 188,314 | +0.05(+0.40%) |
Aug 18, 2014 | 13.16 | 13.41 | 13.16 | 13.40 | 324,251 | +0.35(+2.65%) |
Aug 15, 2014 | 13.36 | 13.38 | 12.97 | 13.06 | 294,027 | -0.15(-1.14%) |
Aug 14, 2014 | 13.32 | 13.32 | 13.16 | 13.21 | 201,388 | -0.09(-0.67%) |
Aug 13, 2014 | 13.28 | 13.34 | 13.22 | 13.30 | 146,902 | +0.05(+0.40%) |
Aug 12, 2014 | 13.28 | 13.35 | 13.09 | 13.24 | 232,426 | -0.05(-0.40%) |
Aug 11, 2014 | 13.10 | 13.44 | 13.05 | 13.30 | 249,019 | +0.20(+1.56%) |
Aug 08, 2014 | 12.99 | 13.10 | 12.83 | 13.09 | 312,516 | +0.09(+0.68%) |
Aug 07, 2014 | 13.03 | 13.08 | 12.92 | 13.00 | 250,981 | +0.01(+0.07%) |
Aug 06, 2014 | 12.76 | 13.02 | 12.69 | 13.00 | 293,346 | +0.11(+0.83%) |
Aug 05, 2014 | 12.85 | 13.02 | 12.78 | 12.89 | 228,164 | +0.00(+0.00%) |
Aug 04, 2014 | 12.85 | 12.90 | 12.65 | 12.89 | 218,752 | +0.07(+0.55%) |