Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.85 | 15.15 | 14.35 | 14.96 | 21,069 | -0.18(-1.19%) |
Oct 30, 2014 | 13.74 | 15.14 | 13.55 | 15.14 | 26,057 | +1.74(+12.99%) |
Oct 29, 2014 | 13.60 | 13.75 | 13.28 | 13.40 | 13,000 | -0.20(-1.47%) |
Oct 28, 2014 | 13.62 | 13.89 | 13.60 | 13.60 | 14,658 | -0.03(-0.22%) |
Oct 27, 2014 | 13.46 | 13.92 | 13.34 | 13.63 | 17,697 | +0.29(+2.17%) |
Oct 24, 2014 | 13.76 | 13.83 | 13.00 | 13.34 | 9,551 | -0.39(-2.84%) |
Oct 23, 2014 | 13.29 | 13.77 | 12.51 | 13.73 | 18,360 | +0.33(+2.46%) |
Oct 22, 2014 | 13.57 | 13.57 | 12.74 | 13.40 | 19,628 | -0.35(-2.55%) |
Oct 21, 2014 | 12.30 | 13.75 | 12.20 | 13.75 | 101,400 | +1.26(+10.09%) |
Oct 20, 2014 | 12.25 | 12.49 | 12.17 | 12.49 | 127,643 | +0.24(+1.96%) |
Oct 17, 2014 | 12.36 | 12.40 | 11.83 | 12.25 | 13,515 | -0.23(-1.84%) |
Oct 16, 2014 | 12.34 | 12.78 | 12.27 | 12.48 | 10,481 | -0.10(-0.79%) |
Oct 15, 2014 | 12.35 | 12.58 | 12.00 | 12.58 | 75,770 | +0.09(+0.72%) |
Oct 14, 2014 | 12.80 | 12.80 | 12.23 | 12.49 | 7,979 | -0.40(-3.10%) |
Oct 13, 2014 | 12.80 | 12.89 | 12.45 | 12.89 | 5,105 | +0.25(+1.98%) |
Oct 10, 2014 | 12.39 | 12.89 | 12.39 | 12.64 | 17,506 | +0.27(+2.18%) |
Oct 09, 2014 | 12.85 | 13.16 | 12.36 | 12.37 | 3,372 | -0.79(-6.00%) |
Oct 08, 2014 | 12.95 | 13.19 | 12.85 | 13.16 | 10,958 | +0.13(+1.00%) |
Oct 07, 2014 | 13.06 | 13.10 | 12.85 | 13.03 | 6,109 | +0.03(+0.23%) |
Oct 06, 2014 | 12.76 | 13.29 | 12.75 | 13.00 | 13,142 | +0.05(+0.39%) |
Oct 03, 2014 | 12.75 | 12.99 | 12.75 | 12.95 | 2,171 | +0.21(+1.65%) |
Oct 02, 2014 | 12.54 | 12.74 | 12.21 | 12.74 | 20,681 | +0.04(+0.31%) |
Oct 01, 2014 | 13.00 | 13.02 | 12.35 | 12.70 | 15,877 | -0.30(-2.31%) |
Sep 30, 2014 | 13.08 | 13.20 | 13.00 | 13.00 | 10,528 | -0.09(-0.69%) |
Sep 29, 2014 | 13.11 | 13.19 | 13.00 | 13.09 | 7,561 | -0.03(-0.23%) |
Sep 26, 2014 | 13.18 | 13.48 | 13.07 | 13.12 | 6,820 | +0.07(+0.54%) |
Sep 25, 2014 | 12.97 | 13.29 | 12.75 | 13.05 | 10,703 | +0.15(+1.16%) |
Sep 24, 2014 | 13.15 | 13.15 | 12.86 | 12.90 | 5,089 | -0.10(-0.77%) |
Sep 23, 2014 | 13.40 | 13.40 | 13.00 | 13.00 | 4,940 | -0.55(-4.06%) |
Sep 22, 2014 | 13.45 | 13.70 | 13.07 | 13.55 | 11,108 | -0.15(-1.10%) |
Sep 19, 2014 | 13.33 | 13.68 | 13.21 | 13.70 | 18,292 | +0.49(+3.71%) |
Sep 18, 2014 | 13.19 | 13.69 | 13.17 | 13.21 | 17,411 | -0.05(-0.38%) |
Sep 17, 2014 | 13.08 | 13.58 | 12.91 | 13.26 | 11,547 | +0.26(+2.00%) |
Sep 16, 2014 | 13.22 | 13.27 | 12.85 | 13.00 | 35,018 | -0.47(-3.49%) |
Sep 15, 2014 | 13.12 | 13.47 | 13.03 | 13.47 | 3,359 | +0.39(+2.98%) |
Sep 12, 2014 | 13.35 | 13.41 | 13.08 | 13.08 | 3,976 | -0.36(-2.68%) |
Sep 11, 2014 | 13.01 | 13.61 | 12.66 | 13.44 | 29,836 | +0.43(+3.31%) |
Sep 10, 2014 | 12.53 | 13.40 | 12.53 | 13.01 | 13,570 | -0.07(-0.54%) |
Sep 09, 2014 | 12.91 | 13.44 | 12.91 | 13.08 | 7,884 | +0.08(+0.62%) |
Sep 08, 2014 | 12.51 | 13.53 | 12.51 | 13.00 | 9,456 | -0.25(-1.89%) |
Sep 05, 2014 | 13.22 | 13.66 | 13.00 | 13.25 | 18,187 | +0.15(+1.15%) |
Sep 04, 2014 | 13.06 | 13.10 | 12.81 | 13.10 | 17,667 | +0.20(+1.55%) |
Sep 03, 2014 | 12.54 | 12.90 | 12.46 | 12.90 | 99,644 | +0.40(+3.20%) |
Sep 02, 2014 | 12.79 | 12.79 | 12.40 | 12.50 | 25,025 | -0.49(-3.77%) |
Aug 29, 2014 | 13.13 | 12.99 | 12.99 | 12.99 | 9,500 | -0.18(-1.37%) |
Aug 28, 2014 | 13.22 | 13.56 | 12.54 | 13.17 | 7,244 | -0.44(-3.23%) |
Aug 27, 2014 | 13.24 | 13.61 | 13.50 | 13.61 | 3,993 | +0.11(+0.81%) |
Aug 26, 2014 | 12.72 | 13.50 | 12.72 | 13.50 | 4,787 | +0.25(+1.89%) |
Aug 25, 2014 | 13.37 | 13.62 | 13.02 | 13.25 | 11,762 | -0.22(-1.63%) |
Aug 22, 2014 | 13.50 | 13.50 | 13.23 | 13.47 | 12,201 | +0.22(+1.66%) |
Aug 21, 2014 | 13.50 | 13.50 | 13.12 | 13.25 | 11,113 | +0.18(+1.38%) |
Aug 20, 2014 | 13.42 | 13.42 | 12.90 | 13.07 | 11,717 | -0.35(-2.61%) |
Aug 19, 2014 | 13.45 | 13.48 | 13.40 | 13.42 | 4,439 | -0.20(-1.47%) |
Aug 18, 2014 | 13.60 | 13.89 | 13.45 | 13.62 | 4,898 | +0.04(+0.29%) |
Aug 15, 2014 | 13.55 | 14.00 | 13.50 | 13.58 | 5,243 | -0.18(-1.31%) |
Aug 14, 2014 | 13.51 | 13.99 | 13.51 | 13.76 | 7,845 | +0.03(+0.22%) |
Aug 13, 2014 | 13.62 | 13.76 | 13.54 | 13.73 | 14,427 | +0.13(+0.96%) |
Aug 12, 2014 | 13.75 | 13.80 | 13.51 | 13.60 | 6,589 | -0.15(-1.09%) |
Aug 11, 2014 | 13.90 | 13.91 | 13.53 | 13.75 | 13,377 | -0.15(-1.08%) |
Aug 08, 2014 | 13.50 | 14.00 | 13.50 | 13.90 | 8,586 | +0.10(+0.72%) |
Aug 07, 2014 | 13.77 | 13.99 | 13.75 | 13.80 | 11,757 | +0.00(+0.00%) |
Aug 06, 2014 | 13.75 | 14.00 | 13.75 | 13.80 | 11,041 | +0.04(+0.29%) |
Aug 05, 2014 | 13.97 | 14.00 | 13.42 | 13.76 | 18,832 | -0.24(-1.71%) |
Aug 04, 2014 | 13.77 | 14.19 | 13.51 | 14.00 | 51,437 | +0.25(+1.82%) |