Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 13.30 | 13.50 | 12.88 | 12.98 | 67,449 | -0.02(-0.15%) |
Oct 30, 2014 | 12.79 | 13.24 | 12.69 | 13.00 | 55,009 | +0.12(+0.93%) |
Oct 29, 2014 | 13.01 | 13.19 | 12.57 | 12.88 | 55,130 | -0.07(-0.54%) |
Oct 28, 2014 | 12.38 | 13.00 | 12.30 | 12.95 | 48,676 | +0.67(+5.46%) |
Oct 27, 2014 | 12.23 | 12.33 | 12.04 | 12.28 | 18,125 | -0.05(-0.41%) |
Oct 24, 2014 | 12.43 | 12.45 | 12.22 | 12.33 | 12,832 | -0.04(-0.32%) |
Oct 23, 2014 | 12.54 | 12.54 | 12.04 | 12.37 | 31,715 | +0.03(+0.24%) |
Oct 22, 2014 | 12.68 | 12.74 | 12.19 | 12.34 | 18,583 | -0.26(-2.06%) |
Oct 21, 2014 | 12.13 | 12.60 | 11.91 | 12.60 | 83,378 | +0.57(+4.74%) |
Oct 20, 2014 | 11.97 | 12.03 | 11.61 | 12.03 | 50,164 | +0.28(+2.38%) |
Oct 17, 2014 | 12.17 | 12.17 | 11.57 | 11.75 | 100,141 | -0.32(-2.65%) |
Oct 16, 2014 | 11.67 | 12.10 | 11.65 | 12.07 | 39,040 | +0.15(+1.26%) |
Oct 15, 2014 | 11.70 | 12.02 | 11.25 | 11.92 | 122,270 | -0.04(-0.33%) |
Oct 14, 2014 | 11.84 | 12.10 | 11.84 | 11.96 | 38,643 | +0.11(+0.93%) |
Oct 13, 2014 | 11.35 | 11.86 | 11.33 | 11.85 | 37,933 | +0.52(+4.59%) |
Oct 10, 2014 | 11.29 | 11.50 | 11.25 | 11.33 | 59,432 | -0.12(-1.05%) |
Oct 09, 2014 | 11.73 | 11.82 | 11.35 | 11.45 | 75,875 | -0.44(-3.70%) |
Oct 08, 2014 | 12.09 | 12.19 | 11.82 | 11.89 | 86,482 | -0.19(-1.57%) |
Oct 07, 2014 | 11.98 | 12.20 | 11.89 | 12.08 | 71,851 | -0.02(-0.17%) |
Oct 06, 2014 | 11.99 | 12.17 | 11.90 | 12.10 | 38,111 | +0.17(+1.42%) |
Oct 03, 2014 | 12.44 | 12.45 | 11.87 | 11.93 | 100,117 | -0.31(-2.53%) |
Oct 02, 2014 | 11.91 | 12.28 | 11.75 | 12.24 | 98,826 | +0.41(+3.47%) |
Oct 01, 2014 | 11.84 | 12.09 | 11.75 | 11.83 | 116,066 | -0.08(-0.67%) |
Sep 30, 2014 | 12.25 | 12.25 | 11.80 | 11.91 | 843,419 | -0.31(-2.54%) |
Sep 29, 2014 | 11.96 | 12.28 | 11.67 | 12.22 | 30,538 | +0.05(+0.41%) |
Sep 26, 2014 | 12.12 | 12.30 | 12.07 | 12.17 | 36,215 | +0.05(+0.41%) |
Sep 25, 2014 | 12.46 | 12.51 | 12.02 | 12.12 | 52,859 | -0.44(-3.50%) |
Sep 24, 2014 | 12.52 | 12.63 | 12.36 | 12.56 | 37,513 | +0.03(+0.24%) |
Sep 23, 2014 | 12.58 | 12.67 | 12.25 | 12.53 | 68,821 | -0.07(-0.56%) |
Sep 22, 2014 | 12.67 | 12.70 | 12.43 | 12.60 | 58,630 | -0.21(-1.64%) |
Sep 19, 2014 | 12.95 | 13.08 | 12.74 | 12.81 | 100,250 | -0.12(-0.93%) |
Sep 18, 2014 | 12.80 | 13.12 | 12.76 | 12.93 | 112,076 | +0.11(+0.86%) |
Sep 17, 2014 | 12.70 | 12.91 | 12.53 | 12.82 | 74,575 | +0.16(+1.26%) |
Sep 16, 2014 | 12.26 | 12.75 | 12.20 | 12.66 | 66,308 | +0.40(+3.26%) |
Sep 15, 2014 | 12.35 | 12.40 | 12.09 | 12.26 | 92,568 | -0.13(-1.05%) |
Sep 12, 2014 | 12.50 | 12.50 | 12.19 | 12.39 | 102,275 | -0.15(-1.20%) |
Sep 11, 2014 | 12.32 | 12.60 | 12.27 | 12.54 | 83,747 | +0.22(+1.79%) |
Sep 10, 2014 | 12.23 | 12.39 | 12.22 | 12.32 | 55,938 | +0.05(+0.41%) |
Sep 09, 2014 | 12.51 | 12.51 | 12.03 | 12.27 | 54,667 | -0.22(-1.76%) |
Sep 08, 2014 | 12.66 | 12.70 | 12.26 | 12.49 | 71,084 | -0.10(-0.79%) |
Sep 05, 2014 | 12.53 | 12.68 | 12.62 | 12.59 | 86,449 | -0.03(-0.24%) |
Sep 04, 2014 | 12.50 | 12.75 | 12.38 | 12.62 | 106,394 | +0.12(+0.96%) |
Sep 03, 2014 | 12.67 | 12.70 | 12.03 | 12.50 | 90,699 | -0.06(-0.48%) |
Sep 02, 2014 | 12.21 | 12.98 | 12.21 | 12.56 | 129,168 | +0.32(+2.61%) |
Aug 29, 2014 | 11.92 | 12.24 | 12.24 | 12.24 | 66,000 | +0.29(+2.43%) |
Aug 28, 2014 | 12.04 | 12.10 | 11.78 | 11.95 | 58,163 | -0.17(-1.40%) |
Aug 27, 2014 | 12.06 | 12.18 | 11.78 | 12.12 | 98,821 | +0.13(+1.08%) |
Aug 26, 2014 | 12.25 | 12.31 | 11.98 | 11.99 | 156,813 | -0.27(-2.20%) |
Aug 25, 2014 | 12.48 | 12.50 | 12.00 | 12.26 | 272,883 | -0.01(-0.08%) |
Aug 22, 2014 | 12.10 | 12.35 | 11.81 | 12.27 | 93,127 | +0.16(+1.32%) |
Aug 21, 2014 | 11.99 | 12.20 | 11.98 | 12.11 | 76,916 | +0.05(+0.41%) |
Aug 20, 2014 | 11.67 | 12.18 | 11.67 | 12.06 | 123,113 | +0.41(+3.52%) |
Aug 19, 2014 | 11.21 | 11.95 | 11.13 | 11.65 | 78,305 | +0.46(+4.11%) |
Aug 18, 2014 | 11.12 | 11.33 | 10.97 | 11.19 | 24,659 | +0.21(+1.91%) |
Aug 15, 2014 | 11.38 | 11.38 | 10.89 | 10.98 | 38,576 | -0.24(-2.14%) |
Aug 14, 2014 | 11.23 | 11.40 | 11.15 | 11.22 | 25,071 | -0.04(-0.36%) |
Aug 13, 2014 | 11.43 | 11.50 | 11.12 | 11.26 | 89,170 | -0.07(-0.62%) |
Aug 12, 2014 | 11.24 | 11.39 | 10.94 | 11.33 | 32,954 | +0.04(+0.35%) |
Aug 11, 2014 | 11.28 | 11.50 | 10.96 | 11.29 | 80,276 | +0.12(+1.07%) |
Aug 08, 2014 | 10.83 | 11.04 | 10.48 | 11.17 | 120,260 | +0.30(+2.76%) |
Aug 07, 2014 | 10.96 | 11.27 | 10.75 | 10.87 | 64,807 | -0.22(-1.98%) |
Aug 06, 2014 | 10.50 | 11.15 | 10.37 | 11.09 | 81,823 | +0.52(+4.92%) |
Aug 05, 2014 | 10.00 | 10.74 | 10.00 | 10.57 | 110,267 | +0.41(+4.04%) |
Aug 04, 2014 | 9.980 | 10.42 | 9.830 | 10.16 | 50,351 | +0.20(+2.01%) |