Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.38 | 14.38 | 12.88 | 13.22 | 67,184 | -0.97(-6.83%) |
Oct 30, 2014 | 14.24 | 14.26 | 13.80 | 14.19 | 7,299 | +0.04(+0.31%) |
Oct 29, 2014 | 14.15 | 14.15 | 13.50 | 14.15 | 20,846 | +0.11(+0.80%) |
Oct 28, 2014 | 14.05 | 14.05 | 13.90 | 14.04 | 15,770 | -0.00(-0.03%) |
Oct 27, 2014 | 13.70 | 13.57 | 13.57 | 14.04 | 63,152 | +0.48(+3.50%) |
Oct 24, 2014 | 14.03 | 14.52 | 13.33 | 13.57 | 27,674 | -0.57(-4.04%) |
Oct 23, 2014 | 14.12 | 14.18 | 13.71 | 14.14 | 38,737 | +0.06(+0.45%) |
Oct 22, 2014 | 14.50 | 14.50 | 13.70 | 14.07 | 47,159 | -0.31(-2.16%) |
Oct 21, 2014 | 14.62 | 14.82 | 13.91 | 14.39 | 50,729 | -0.13(-0.88%) |
Oct 20, 2014 | 13.72 | 14.54 | 13.67 | 14.51 | 46,528 | +0.46(+3.25%) |
Oct 17, 2014 | 13.26 | 14.06 | 13.14 | 14.06 | 55,072 | +0.97(+7.40%) |
Oct 16, 2014 | 12.66 | 13.81 | 12.56 | 13.09 | 88,477 | +0.53(+4.18%) |
Oct 15, 2014 | 11.41 | 12.76 | 10.53 | 12.56 | 164,856 | +0.83(+7.09%) |
Oct 14, 2014 | 12.33 | 12.35 | 11.07 | 11.73 | 136,466 | -0.80(-6.38%) |
Oct 13, 2014 | 13.70 | 13.70 | 12.12 | 12.53 | 88,388 | -1.18(-8.63%) |
Oct 10, 2014 | 14.75 | 15.05 | 13.70 | 13.71 | 58,706 | -1.02(-6.91%) |
Oct 09, 2014 | 14.18 | 14.73 | 14.17 | 14.73 | 17,495 | +0.38(+2.65%) |
Oct 08, 2014 | 15.01 | 15.11 | 14.16 | 14.35 | 39,276 | -0.84(-5.51%) |
Oct 07, 2014 | 15.08 | 15.29 | 14.80 | 15.19 | 29,996 | +0.01(+0.09%) |
Oct 06, 2014 | 15.38 | 15.53 | 14.75 | 15.18 | 50,795 | -0.17(-1.10%) |
Oct 03, 2014 | 15.24 | 15.37 | 15.23 | 15.34 | 25,419 | +0.12(+0.78%) |
Oct 02, 2014 | 15.18 | 15.39 | 15.18 | 15.23 | 28,777 | +0.11(+0.69%) |
Oct 01, 2014 | 15.94 | 15.94 | 15.12 | 15.12 | 51,062 | -0.80(-5.02%) |
Sep 30, 2014 | 15.67 | 15.99 | 15.10 | 15.92 | 54,459 | +0.17(+1.10%) |
Sep 29, 2014 | 14.91 | 15.78 | 14.80 | 15.75 | 34,933 | +0.81(+5.41%) |
Sep 26, 2014 | 15.01 | 15.07 | 14.44 | 14.94 | 31,997 | +0.18(+1.24%) |
Sep 25, 2014 | 15.53 | 15.65 | 14.71 | 14.76 | 92,669 | -0.38(-2.51%) |
Sep 24, 2014 | 15.41 | 16.30 | 14.99 | 15.14 | 146,748 | -0.17(-1.13%) |
Sep 23, 2014 | 14.71 | 15.31 | 14.59 | 15.31 | 74,965 | +0.59(+4.01%) |
Sep 22, 2014 | 14.68 | 15.22 | 14.52 | 14.72 | 55,668 | +0.26(+1.81%) |
Sep 19, 2014 | 14.66 | 14.52 | 14.29 | 14.46 | 46,348 | -0.06(-0.44%) |
Sep 18, 2014 | 14.15 | 14.65 | 14.15 | 14.52 | 23,006 | +0.51(+3.63%) |
Sep 17, 2014 | 14.00 | 14.29 | 14.00 | 14.01 | 14,296 | +0.00(+0.03%) |
Sep 16, 2014 | 13.84 | 14.21 | 13.75 | 14.01 | 26,128 | +0.22(+1.60%) |
Sep 15, 2014 | 13.76 | 13.84 | 13.74 | 13.79 | 20,206 | +0.07(+0.54%) |
Sep 12, 2014 | 13.66 | 13.84 | 13.62 | 13.71 | 7,950 | -0.03(-0.21%) |
Sep 11, 2014 | 13.96 | 14.04 | 13.56 | 13.74 | 29,913 | -0.23(-1.64%) |
Sep 10, 2014 | 14.28 | 14.53 | 13.96 | 13.97 | 18,425 | -0.39(-2.70%) |
Sep 09, 2014 | 14.52 | 14.52 | 14.12 | 14.36 | 17,524 | -0.13(-0.88%) |
Sep 08, 2014 | 14.82 | 14.82 | 13.97 | 14.49 | 47,928 | +0.07(+0.51%) |
Sep 05, 2014 | 14.66 | 14.86 | 14.41 | 14.41 | 20,131 | -0.45(-3.00%) |
Sep 04, 2014 | 14.97 | 14.75 | 14.57 | 14.86 | 31,632 | +0.11(+0.73%) |
Sep 03, 2014 | 14.74 | 15.10 | 14.57 | 14.75 | 25,790 | -0.11(-0.73%) |
Sep 02, 2014 | 14.41 | 15.06 | 14.27 | 14.86 | 50,775 | +0.45(+3.09%) |
Aug 29, 2014 | 14.28 | 14.41 | 14.41 | 14.41 | 35,080 | +0.32(+2.24%) |
Aug 28, 2014 | 13.89 | 14.30 | 13.89 | 14.10 | 10,333 | +0.21(+1.52%) |
Aug 27, 2014 | 13.66 | 13.96 | 13.94 | 13.89 | 21,081 | +0.07(+0.49%) |
Aug 26, 2014 | 13.50 | 14.29 | 13.41 | 13.82 | 61,445 | +0.12(+0.91%) |
Aug 25, 2014 | 13.68 | 13.73 | 13.53 | 13.69 | 36,333 | +0.24(+1.76%) |
Aug 22, 2014 | 13.36 | 13.54 | 13.36 | 13.46 | 11,560 | -0.03(-0.20%) |
Aug 21, 2014 | 13.70 | 13.72 | 13.38 | 13.48 | 23,436 | -0.04(-0.33%) |
Aug 20, 2014 | 13.37 | 13.66 | 13.17 | 13.53 | 38,282 | +0.21(+1.54%) |
Aug 19, 2014 | 13.48 | 13.48 | 13.10 | 13.32 | 42,650 | +0.60(+4.74%) |
Aug 18, 2014 | 12.66 | 12.79 | 12.59 | 12.72 | 17,117 | +0.11(+0.89%) |
Aug 15, 2014 | 12.59 | 12.64 | 12.30 | 12.61 | 28,422 | +0.22(+1.77%) |
Aug 14, 2014 | 12.21 | 12.55 | 12.21 | 12.39 | 21,153 | +0.17(+1.43%) |
Aug 13, 2014 | 11.92 | 12.21 | 11.86 | 12.21 | 37,001 | +0.42(+3.56%) |
Aug 12, 2014 | 11.92 | 12.17 | 11.75 | 11.79 | 20,078 | -0.19(-1.60%) |
Aug 11, 2014 | 12.05 | 12.13 | 11.95 | 11.99 | 17,010 | -0.04(-0.33%) |
Aug 08, 2014 | 11.71 | 12.03 | 11.50 | 12.03 | 21,928 | +0.42(+3.61%) |
Aug 07, 2014 | 11.63 | 11.76 | 11.56 | 11.61 | 25,279 | +0.08(+0.65%) |
Aug 06, 2014 | 11.63 | 11.63 | 11.46 | 11.53 | 12,606 | -0.01(-0.07%) |
Aug 05, 2014 | 11.63 | 11.63 | 11.30 | 11.54 | 25,658 | -0.05(-0.46%) |
Aug 04, 2014 | 11.47 | 11.63 | 11.16 | 11.59 | 43,884 | +0.12(+1.09%) |