Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 12.88 | 13.10 | 12.69 | 13.09 | 1,054,857 | +0.52(+4.14%) |
Oct 30, 2014 | 12.45 | 12.62 | 12.26 | 12.57 | 878,738 | +0.08(+0.62%) |
Oct 29, 2014 | 12.30 | 12.50 | 12.30 | 12.50 | 1,172,645 | +0.17(+1.41%) |
Oct 28, 2014 | 11.86 | 12.32 | 11.58 | 12.32 | 1,275,512 | +0.64(+5.45%) |
Oct 27, 2014 | 11.45 | 11.72 | 11.53 | 11.69 | 787,314 | +0.15(+1.34%) |
Oct 24, 2014 | 11.45 | 11.65 | 11.40 | 11.53 | 558,467 | +0.12(+1.01%) |
Oct 23, 2014 | 11.11 | 11.45 | 10.91 | 11.42 | 536,063 | +0.44(+4.04%) |
Oct 22, 2014 | 11.17 | 11.26 | 10.96 | 10.97 | 675,399 | -0.19(-1.73%) |
Oct 21, 2014 | 11.05 | 11.21 | 10.98 | 11.17 | 677,428 | +0.18(+1.67%) |
Oct 20, 2014 | 10.94 | 10.98 | 10.94 | 10.98 | 879,869 | +0.01(+0.09%) |
Oct 17, 2014 | 11.44 | 11.47 | 10.92 | 10.97 | 668,788 | -0.31(-2.74%) |
Oct 16, 2014 | 10.91 | 11.37 | 10.91 | 11.28 | 771,047 | +0.28(+2.54%) |
Oct 15, 2014 | 10.41 | 11.00 | 10.38 | 11.00 | 827,059 | +0.42(+4.01%) |
Oct 14, 2014 | 10.45 | 10.85 | 10.41 | 10.58 | 733,231 | +0.23(+2.24%) |
Oct 13, 2014 | 10.59 | 10.64 | 10.29 | 10.35 | 1,714,982 | -0.27(-2.54%) |
Oct 10, 2014 | 11.16 | 11.16 | 10.60 | 10.62 | 1,091,537 | -0.60(-5.33%) |
Oct 09, 2014 | 11.52 | 11.52 | 11.15 | 11.21 | 624,697 | -0.30(-2.60%) |
Oct 08, 2014 | 11.09 | 11.53 | 11.01 | 11.51 | 988,960 | +0.43(+3.92%) |
Oct 07, 2014 | 11.09 | 11.19 | 11.04 | 11.08 | 803,328 | -0.06(-0.52%) |
Oct 06, 2014 | 11.28 | 11.44 | 11.12 | 11.14 | 543,607 | -0.13(-1.20%) |
Oct 03, 2014 | 11.44 | 11.44 | 11.19 | 11.27 | 553,587 | -0.03(-0.26%) |
Oct 02, 2014 | 11.09 | 11.33 | 11.00 | 11.30 | 539,433 | +0.21(+1.91%) |
Oct 01, 2014 | 11.10 | 11.15 | 11.02 | 11.09 | 860,798 | +0.00(+0.00%) |
Sep 30, 2014 | 11.20 | 11.30 | 11.07 | 11.09 | 855,960 | -0.12(-1.03%) |
Sep 29, 2014 | 11.09 | 11.28 | 11.04 | 11.20 | 413,425 | +0.06(+0.52%) |
Sep 26, 2014 | 11.09 | 11.29 | 11.05 | 11.15 | 1,026,953 | +0.09(+0.78%) |
Sep 25, 2014 | 11.17 | 11.26 | 11.02 | 11.06 | 541,492 | -0.14(-1.29%) |
Sep 24, 2014 | 11.19 | 11.24 | 11.08 | 11.20 | 412,673 | +0.07(+0.61%) |
Sep 23, 2014 | 11.30 | 11.36 | 11.14 | 11.14 | 472,352 | -0.20(-1.79%) |
Sep 22, 2014 | 11.71 | 11.79 | 11.29 | 11.34 | 696,452 | -0.40(-3.37%) |
Sep 19, 2014 | 11.76 | 11.82 | 11.57 | 11.73 | 1,621,704 | -0.01(-0.08%) |
Sep 18, 2014 | 11.55 | 11.77 | 11.50 | 11.74 | 339,107 | +0.25(+2.18%) |
Sep 17, 2014 | 11.45 | 11.56 | 11.43 | 11.49 | 462,475 | +0.03(+0.25%) |
Sep 16, 2014 | 11.38 | 11.49 | 11.31 | 11.46 | 544,206 | +0.03(+0.25%) |
Sep 15, 2014 | 11.62 | 11.78 | 11.36 | 11.44 | 523,697 | -0.20(-1.74%) |
Sep 12, 2014 | 11.69 | 11.73 | 11.54 | 11.64 | 631,789 | -0.04(-0.33%) |
Sep 11, 2014 | 11.45 | 11.69 | 11.43 | 11.68 | 409,598 | +0.16(+1.42%) |
Sep 10, 2014 | 11.51 | 11.55 | 11.45 | 11.51 | 447,736 | +0.00(+0.00%) |
Sep 09, 2014 | 11.58 | 11.60 | 11.45 | 11.51 | 570,138 | -0.04(-0.33%) |
Sep 08, 2014 | 11.50 | 11.60 | 11.42 | 11.55 | 522,841 | +0.07(+0.59%) |
Sep 05, 2014 | 11.36 | 11.53 | 11.26 | 11.48 | 586,650 | +0.11(+0.93%) |
Sep 04, 2014 | 11.70 | 11.82 | 11.35 | 11.38 | 579,632 | -0.33(-2.80%) |
Sep 03, 2014 | 11.84 | 11.87 | 11.67 | 11.71 | 552,278 | -0.09(-0.74%) |
Sep 02, 2014 | 11.76 | 11.87 | 11.72 | 11.79 | 503,597 | +0.09(+0.74%) |
Aug 29, 2014 | 11.56 | 11.71 | 11.71 | 11.71 | 382,900 | +0.13(+1.17%) |
Aug 28, 2014 | 11.63 | 11.69 | 11.57 | 11.57 | 417,450 | -0.13(-1.07%) |
Aug 27, 2014 | 11.77 | 11.77 | 11.63 | 11.70 | 448,841 | -0.06(-0.49%) |
Aug 26, 2014 | 11.58 | 11.76 | 11.57 | 11.75 | 502,401 | +0.18(+1.58%) |
Aug 25, 2014 | 11.69 | 11.69 | 11.51 | 11.57 | 525,931 | -0.08(-0.66%) |
Aug 22, 2014 | 11.56 | 11.67 | 11.50 | 11.65 | 504,269 | +0.09(+0.75%) |
Aug 21, 2014 | 11.58 | 11.60 | 11.52 | 11.56 | 661,729 | -0.01(-0.08%) |
Aug 20, 2014 | 11.50 | 11.59 | 11.42 | 11.57 | 844,546 | +0.03(+0.25%) |
Aug 19, 2014 | 11.32 | 11.57 | 11.32 | 11.54 | 782,587 | +0.24(+2.13%) |
Aug 18, 2014 | 11.28 | 11.28 | 11.19 | 11.30 | 665,205 | +0.13(+1.12%) |
Aug 15, 2014 | 11.23 | 11.24 | 11.11 | 11.18 | 958,391 | +0.04(+0.35%) |
Aug 14, 2014 | 11.20 | 11.23 | 11.14 | 11.14 | 425,199 | -0.04(-0.35%) |
Aug 13, 2014 | 11.09 | 11.19 | 11.09 | 11.18 | 744,120 | +0.09(+0.78%) |
Aug 12, 2014 | 11.18 | 11.20 | 11.08 | 11.09 | 515,101 | -0.10(-0.86%) |
Aug 11, 2014 | 11.16 | 11.20 | 11.10 | 11.19 | 936,416 | +0.03(+0.26%) |
Aug 08, 2014 | 11.09 | 11.21 | 11.08 | 11.16 | 791,734 | +0.07(+0.61%) |
Aug 07, 2014 | 11.19 | 11.19 | 11.06 | 11.09 | 816,762 | -0.08(-0.69%) |
Aug 06, 2014 | 11.09 | 11.22 | 11.09 | 11.17 | 811,170 | -0.01(-0.09%) |
Aug 05, 2014 | 11.11 | 11.20 | 11.09 | 11.18 | 976,636 | -0.01(-0.09%) |
Aug 04, 2014 | 11.19 | 11.26 | 11.06 | 11.19 | 1,413,296 | +0.04(+0.35%) |