Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.49 | 14.70 | 14.32 | 14.40 | 455,829 | +0.02(+0.14%) |
Oct 30, 2014 | 14.08 | 14.48 | 14.02 | 14.38 | 174,089 | +0.21(+1.48%) |
Oct 29, 2014 | 14.46 | 14.47 | 14.10 | 14.17 | 171,289 | -0.25(-1.73%) |
Oct 28, 2014 | 13.73 | 14.45 | 13.70 | 14.42 | 324,049 | +0.75(+5.49%) |
Oct 27, 2014 | 13.63 | 13.72 | 13.69 | 13.67 | 161,901 | -0.02(-0.15%) |
Oct 24, 2014 | 13.64 | 13.75 | 13.44 | 13.69 | 151,777 | +0.10(+0.74%) |
Oct 23, 2014 | 13.50 | 13.74 | 13.44 | 13.59 | 155,344 | +0.20(+1.49%) |
Oct 22, 2014 | 13.80 | 13.84 | 13.35 | 13.39 | 217,134 | -0.45(-3.25%) |
Oct 21, 2014 | 13.79 | 13.92 | 13.67 | 13.84 | 129,355 | +0.08(+0.58%) |
Oct 20, 2014 | 13.80 | 13.83 | 13.69 | 13.76 | 279,570 | -0.17(-1.22%) |
Oct 17, 2014 | 14.55 | 14.60 | 13.89 | 13.93 | 336,696 | -0.42(-2.89%) |
Oct 16, 2014 | 14.17 | 14.59 | 13.94 | 14.35 | 321,905 | -0.02(-0.17%) |
Oct 15, 2014 | 13.78 | 14.44 | 13.50 | 14.37 | 277,841 | +0.44(+3.16%) |
Oct 14, 2014 | 13.91 | 14.31 | 13.81 | 13.93 | 309,281 | +0.16(+1.16%) |
Oct 13, 2014 | 13.71 | 13.94 | 13.45 | 13.77 | 404,286 | +0.04(+0.29%) |
Oct 10, 2014 | 13.78 | 14.03 | 13.50 | 13.73 | 523,962 | -0.13(-0.94%) |
Oct 09, 2014 | 14.08 | 14.46 | 13.80 | 13.86 | 837,933 | +0.21(+1.54%) |
Oct 08, 2014 | 13.18 | 13.67 | 12.96 | 13.65 | 473,737 | +0.40(+3.02%) |
Oct 07, 2014 | 12.66 | 13.29 | 12.58 | 13.25 | 652,583 | +0.52(+4.08%) |
Oct 06, 2014 | 12.86 | 12.95 | 12.67 | 12.73 | 142,522 | -0.06(-0.47%) |
Oct 03, 2014 | 12.76 | 13.05 | 12.67 | 12.79 | 165,402 | +0.09(+0.71%) |
Oct 02, 2014 | 12.41 | 12.76 | 12.37 | 12.70 | 156,030 | +0.25(+2.01%) |
Oct 01, 2014 | 12.55 | 12.62 | 12.43 | 12.45 | 376,901 | -0.14(-1.11%) |
Sep 30, 2014 | 12.63 | 12.72 | 12.53 | 12.59 | 535,152 | -0.07(-0.55%) |
Sep 29, 2014 | 12.55 | 12.66 | 12.52 | 12.66 | 230,849 | +0.02(+0.16%) |
Sep 26, 2014 | 12.57 | 12.66 | 12.48 | 12.64 | 192,401 | +0.08(+0.64%) |
Sep 25, 2014 | 12.71 | 12.71 | 12.45 | 12.56 | 328,628 | -0.11(-0.87%) |
Sep 24, 2014 | 12.50 | 12.70 | 12.41 | 12.67 | 164,301 | +0.17(+1.36%) |
Sep 23, 2014 | 12.54 | 12.74 | 12.41 | 12.50 | 226,150 | -0.12(-0.95%) |
Sep 22, 2014 | 12.76 | 12.78 | 12.46 | 12.62 | 327,509 | -0.16(-1.25%) |
Sep 19, 2014 | 12.99 | 13.04 | 12.60 | 12.78 | 712,693 | -0.17(-1.31%) |
Sep 18, 2014 | 12.89 | 13.08 | 12.82 | 12.95 | 277,258 | +0.14(+1.09%) |
Sep 17, 2014 | 12.70 | 12.89 | 12.69 | 12.81 | 228,297 | +0.15(+1.18%) |
Sep 16, 2014 | 12.51 | 12.70 | 12.42 | 12.66 | 228,267 | +0.05(+0.40%) |
Sep 15, 2014 | 12.91 | 12.91 | 12.57 | 12.61 | 264,402 | -0.32(-2.47%) |
Sep 12, 2014 | 13.05 | 13.20 | 12.79 | 12.93 | 253,861 | -0.14(-1.07%) |
Sep 11, 2014 | 13.01 | 13.14 | 12.92 | 13.07 | 151,252 | -0.06(-0.46%) |
Sep 10, 2014 | 12.92 | 13.13 | 12.81 | 13.13 | 151,747 | +0.23(+1.78%) |
Sep 09, 2014 | 13.02 | 13.03 | 12.79 | 12.90 | 251,768 | -0.18(-1.38%) |
Sep 08, 2014 | 13.16 | 13.24 | 12.96 | 13.08 | 196,384 | +0.11(+0.85%) |
Sep 05, 2014 | 12.83 | 13.01 | 12.78 | 12.97 | 145,406 | +0.08(+0.62%) |
Sep 04, 2014 | 13.17 | 13.20 | 12.83 | 12.89 | 171,594 | -0.28(-2.13%) |
Sep 03, 2014 | 13.13 | 13.27 | 13.11 | 13.17 | 318,340 | +0.08(+0.61%) |
Sep 02, 2014 | 13.16 | 13.19 | 12.92 | 13.09 | 264,001 | +0.18(+1.39%) |
Aug 29, 2014 | 12.79 | 12.91 | 12.91 | 12.91 | 164,800 | +0.13(+1.02%) |
Aug 28, 2014 | 12.75 | 13.11 | 12.72 | 12.78 | 249,386 | -0.04(-0.31%) |
Aug 27, 2014 | 12.96 | 12.99 | 12.80 | 12.82 | 179,459 | -0.03(-0.23%) |
Aug 26, 2014 | 12.67 | 12.86 | 12.58 | 12.85 | 250,729 | +0.25(+1.98%) |
Aug 25, 2014 | 12.86 | 12.86 | 12.54 | 12.60 | 174,162 | -0.23(-1.79%) |
Aug 22, 2014 | 12.85 | 12.95 | 12.85 | 12.83 | 163,303 | -0.02(-0.16%) |
Aug 21, 2014 | 12.72 | 12.91 | 12.61 | 12.85 | 189,319 | +0.12(+0.94%) |
Aug 20, 2014 | 12.96 | 12.96 | 12.62 | 12.73 | 227,984 | -0.22(-1.70%) |
Aug 19, 2014 | 12.99 | 13.23 | 12.92 | 12.95 | 262,842 | +0.04(+0.31%) |
Aug 18, 2014 | 12.89 | 12.94 | 12.85 | 12.91 | 281,106 | +0.10(+0.78%) |
Aug 15, 2014 | 12.87 | 12.97 | 12.66 | 12.81 | 516,831 | +0.09(+0.71%) |
Aug 14, 2014 | 12.68 | 12.74 | 12.58 | 12.72 | 378,898 | -0.01(-0.08%) |
Aug 13, 2014 | 12.48 | 12.82 | 12.38 | 12.73 | 572,494 | +0.28(+2.25%) |
Aug 12, 2014 | 12.71 | 12.71 | 12.43 | 12.45 | 396,201 | -0.33(-2.58%) |
Aug 11, 2014 | 12.60 | 12.92 | 12.53 | 12.78 | 310,196 | +0.20(+1.59%) |
Aug 08, 2014 | 12.47 | 12.69 | 12.36 | 12.58 | 544,568 | +0.15(+1.21%) |
Aug 07, 2014 | 12.90 | 12.94 | 12.28 | 12.43 | 664,890 | -0.59(-4.53%) |
Aug 06, 2014 | 12.47 | 13.14 | 12.40 | 13.02 | 685,980 | +0.39(+3.09%) |
Aug 05, 2014 | 12.44 | 12.72 | 12.23 | 12.63 | 615,741 | +0.12(+0.96%) |
Aug 04, 2014 | 12.12 | 12.53 | 12.06 | 12.51 | 880,570 | +0.32(+2.63%) |