Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 12.18 | 12.65 | 12.02 | 12.14 | 739,854 | +0.23(+1.93%) |
Oct 30, 2014 | 11.81 | 12.06 | 11.69 | 11.91 | 545,451 | +0.04(+0.34%) |
Oct 29, 2014 | 12.43 | 12.43 | 11.73 | 11.87 | 605,881 | -0.57(-4.58%) |
Oct 28, 2014 | 11.80 | 12.52 | 11.73 | 12.44 | 1,086,799 | +0.73(+6.23%) |
Oct 27, 2014 | 11.29 | 11.72 | 11.35 | 11.71 | 745,621 | +0.36(+3.17%) |
Oct 24, 2014 | 11.45 | 11.49 | 11.16 | 11.35 | 865,215 | +0.10(+0.89%) |
Oct 23, 2014 | 10.23 | 11.70 | 10.22 | 11.25 | 1,401,307 | +0.91(+8.80%) |
Oct 22, 2014 | 10.53 | 10.72 | 10.23 | 10.34 | 633,023 | -0.18(-1.71%) |
Oct 21, 2014 | 10.83 | 10.83 | 10.40 | 10.52 | 521,922 | -0.18(-1.68%) |
Oct 20, 2014 | 10.43 | 10.79 | 10.43 | 10.70 | 575,446 | +0.18(+1.71%) |
Oct 17, 2014 | 11.23 | 11.23 | 10.45 | 10.52 | 655,061 | -0.43(-3.93%) |
Oct 16, 2014 | 10.49 | 10.99 | 10.36 | 10.95 | 1,007,136 | +0.29(+2.72%) |
Oct 15, 2014 | 9.960 | 10.75 | 9.880 | 10.66 | 1,092,130 | +0.50(+4.92%) |
Oct 14, 2014 | 10.03 | 10.38 | 9.930 | 10.16 | 789,329 | +0.28(+2.83%) |
Oct 13, 2014 | 10.00 | 10.21 | 9.390 | 9.880 | 918,876 | +0.03(+0.30%) |
Oct 10, 2014 | 10.10 | 10.50 | 9.860 | 9.850 | 740,355 | -0.34(-3.34%) |
Oct 09, 2014 | 10.60 | 10.60 | 10.07 | 10.19 | 660,571 | -0.43(-4.05%) |
Oct 08, 2014 | 10.15 | 10.64 | 9.985 | 10.62 | 912,500 | +0.45(+4.42%) |
Oct 07, 2014 | 10.57 | 10.76 | 10.11 | 10.17 | 1,083,505 | -0.48(-4.51%) |
Oct 06, 2014 | 11.17 | 11.17 | 10.54 | 10.65 | 647,811 | -0.47(-4.23%) |
Oct 03, 2014 | 11.05 | 11.14 | 10.83 | 11.12 | 707,347 | +0.19(+1.74%) |
Oct 02, 2014 | 10.81 | 11.11 | 10.58 | 10.93 | 600,110 | +0.08(+0.74%) |
Oct 01, 2014 | 10.82 | 11.03 | 10.66 | 10.85 | 964,304 | +0.06(+0.60%) |
Sep 30, 2014 | 11.21 | 11.30 | 10.78 | 10.79 | 1,189,170 | -0.44(-3.88%) |
Sep 29, 2014 | 11.19 | 11.48 | 11.05 | 11.22 | 497,297 | -0.24(-2.09%) |
Sep 26, 2014 | 11.18 | 11.52 | 10.92 | 11.46 | 924,476 | +0.31(+2.78%) |
Sep 25, 2014 | 11.90 | 12.05 | 11.10 | 11.15 | 927,389 | -0.83(-6.93%) |
Sep 24, 2014 | 11.36 | 12.08 | 11.35 | 11.98 | 920,727 | +0.63(+5.55%) |
Sep 23, 2014 | 11.16 | 11.59 | 10.90 | 11.35 | 2,456,196 | +0.58(+5.39%) |
Sep 22, 2014 | 11.39 | 11.39 | 10.63 | 10.77 | 1,040,891 | -0.68(-5.90%) |
Sep 19, 2014 | 11.86 | 12.19 | 11.13 | 11.45 | 2,271,307 | -0.29(-2.51%) |
Sep 18, 2014 | 12.42 | 12.48 | 11.67 | 11.74 | 1,216,941 | -0.63(-5.09%) |
Sep 17, 2014 | 12.30 | 12.60 | 12.24 | 12.37 | 922,915 | +0.12(+0.98%) |
Sep 16, 2014 | 12.12 | 12.12 | 11.63 | 12.25 | 1,028,014 | +0.12(+0.99%) |
Sep 15, 2014 | 12.55 | 12.68 | 11.96 | 12.13 | 604,093 | -0.45(-3.58%) |
Sep 12, 2014 | 12.77 | 12.79 | 12.42 | 12.58 | 810,097 | -0.23(-1.80%) |
Sep 11, 2014 | 12.76 | 12.90 | 12.50 | 12.81 | 752,117 | -0.09(-0.70%) |
Sep 10, 2014 | 12.31 | 13.10 | 12.31 | 12.90 | 1,194,853 | +0.74(+6.09%) |
Sep 09, 2014 | 12.82 | 12.89 | 12.15 | 12.16 | 760,014 | -0.61(-4.78%) |
Sep 08, 2014 | 12.32 | 12.90 | 12.32 | 12.77 | 713,283 | +0.43(+3.48%) |
Sep 05, 2014 | 12.60 | 12.66 | 12.02 | 12.34 | 727,377 | -0.26(-2.06%) |
Sep 04, 2014 | 12.95 | 13.21 | 12.51 | 12.60 | 1,060,235 | -0.31(-2.40%) |
Sep 03, 2014 | 13.64 | 13.86 | 12.90 | 12.91 | 2,499,520 | -0.60(-4.44%) |
Sep 02, 2014 | 14.11 | 14.12 | 13.02 | 13.51 | 1,545,909 | -0.79(-5.52%) |
Aug 29, 2014 | 14.08 | 14.30 | 14.30 | 14.30 | 311,900 | +0.25(+1.78%) |
Aug 28, 2014 | 14.32 | 14.83 | 14.05 | 14.05 | 682,911 | -0.43(-3.00%) |
Aug 27, 2014 | 14.78 | 14.83 | 14.40 | 14.48 | 628,317 | -0.32(-2.13%) |
Aug 26, 2014 | 14.40 | 14.82 | 14.25 | 14.80 | 805,826 | +0.53(+3.71%) |
Aug 25, 2014 | 13.64 | 14.35 | 13.61 | 14.27 | 550,718 | +0.79(+5.86%) |
Aug 22, 2014 | 13.25 | 13.71 | 13.15 | 13.48 | 474,102 | +0.21(+1.58%) |
Aug 21, 2014 | 13.67 | 13.67 | 13.16 | 13.27 | 498,416 | -0.38(-2.78%) |
Aug 20, 2014 | 14.02 | 14.13 | 13.60 | 13.65 | 567,214 | -0.49(-3.47%) |
Aug 19, 2014 | 14.70 | 14.82 | 14.07 | 14.14 | 691,523 | -0.56(-3.81%) |
Aug 18, 2014 | 14.27 | 14.91 | 14.17 | 14.70 | 687,173 | +0.69(+4.93%) |
Aug 15, 2014 | 14.24 | 14.24 | 13.72 | 14.01 | 735,330 | +0.00(+0.00%) |
Aug 14, 2014 | 13.93 | 14.27 | 13.84 | 14.01 | 396,329 | +0.09(+0.65%) |
Aug 13, 2014 | 13.87 | 14.10 | 13.71 | 13.92 | 414,816 | +0.16(+1.16%) |
Aug 12, 2014 | 14.10 | 14.34 | 13.60 | 13.76 | 554,468 | -0.42(-2.96%) |
Aug 11, 2014 | 13.68 | 14.49 | 13.65 | 14.18 | 817,145 | +0.39(+2.83%) |
Aug 08, 2014 | 13.42 | 14.29 | 13.20 | 13.79 | 895,286 | +0.45(+3.37%) |
Aug 07, 2014 | 13.37 | 13.61 | 13.19 | 13.34 | 445,944 | +0.04(+0.30%) |
Aug 06, 2014 | 13.41 | 13.71 | 13.14 | 13.30 | 665,515 | -0.30(-2.21%) |
Aug 05, 2014 | 12.80 | 13.62 | 12.54 | 13.60 | 1,519,629 | +0.72(+5.59%) |
Aug 04, 2014 | 12.51 | 13.07 | 12.35 | 12.88 | 927,898 | +0.55(+4.46%) |