Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.980 | 9.980 | 9.290 | 9.370 | 176,156 | -0.35(-3.60%) |
Oct 30, 2014 | 9.470 | 9.760 | 9.238 | 9.720 | 90,779 | +0.24(+2.53%) |
Oct 29, 2014 | 9.900 | 9.900 | 9.460 | 9.480 | 64,990 | -0.42(-4.24%) |
Oct 28, 2014 | 9.540 | 10.15 | 9.530 | 9.900 | 106,031 | +0.39(+4.10%) |
Oct 27, 2014 | 9.660 | 9.700 | 9.260 | 9.510 | 109,479 | -0.19(-1.96%) |
Oct 24, 2014 | 9.630 | 10.17 | 9.565 | 9.700 | 102,721 | +0.11(+1.15%) |
Oct 23, 2014 | 9.500 | 9.660 | 9.335 | 9.590 | 73,630 | +0.19(+2.02%) |
Oct 22, 2014 | 9.410 | 9.691 | 9.254 | 9.400 | 90,009 | -0.02(-0.21%) |
Oct 21, 2014 | 9.560 | 9.790 | 9.302 | 9.420 | 110,837 | -0.07(-0.74%) |
Oct 20, 2014 | 9.520 | 9.800 | 9.315 | 9.490 | 109,548 | -0.11(-1.15%) |
Oct 17, 2014 | 9.940 | 9.960 | 9.550 | 9.600 | 115,992 | -0.14(-1.44%) |
Oct 16, 2014 | 9.940 | 10.11 | 9.694 | 9.740 | 117,737 | -0.25(-2.50%) |
Oct 15, 2014 | 9.950 | 10.39 | 9.740 | 9.990 | 174,255 | -0.32(-3.10%) |
Oct 14, 2014 | 11.51 | 11.63 | 10.23 | 10.31 | 240,271 | -1.06(-9.32%) |
Oct 13, 2014 | 11.58 | 11.65 | 11.03 | 11.37 | 118,586 | -0.24(-2.07%) |
Oct 10, 2014 | 12.15 | 12.35 | 11.52 | 11.61 | 129,976 | -0.59(-4.84%) |
Oct 09, 2014 | 12.41 | 12.41 | 11.52 | 12.20 | 179,705 | -0.26(-2.09%) |
Oct 08, 2014 | 12.43 | 12.55 | 11.76 | 12.46 | 360,834 | -0.09(-0.72%) |
Oct 07, 2014 | 13.11 | 13.11 | 12.50 | 12.55 | 355,495 | -0.66(-5.00%) |
Oct 06, 2014 | 14.06 | 14.06 | 13.11 | 13.21 | 79,209 | -0.84(-5.98%) |
Oct 03, 2014 | 13.92 | 14.19 | 13.36 | 14.05 | 128,218 | +0.33(+2.41%) |
Oct 02, 2014 | 12.49 | 13.89 | 12.43 | 13.72 | 129,318 | +1.23(+9.85%) |
Oct 01, 2014 | 12.67 | 13.07 | 12.21 | 12.49 | 587,158 | -0.24(-1.89%) |
Sep 30, 2014 | 12.93 | 13.36 | 12.65 | 12.73 | 158,734 | -0.27(-2.08%) |
Sep 29, 2014 | 12.75 | 13.04 | 12.55 | 13.00 | 80,301 | +0.10(+0.78%) |
Sep 26, 2014 | 12.88 | 13.14 | 12.56 | 12.90 | 123,494 | +0.09(+0.70%) |
Sep 25, 2014 | 13.39 | 13.39 | 12.55 | 12.81 | 179,048 | -0.51(-3.83%) |
Sep 24, 2014 | 12.88 | 13.49 | 12.81 | 13.32 | 230,679 | +0.35(+2.70%) |
Sep 23, 2014 | 12.73 | 13.58 | 12.65 | 12.97 | 99,410 | -0.05(-0.38%) |
Sep 22, 2014 | 13.11 | 13.19 | 12.64 | 13.02 | 190,361 | -0.16(-1.21%) |
Sep 19, 2014 | 13.71 | 13.71 | 13.04 | 13.18 | 296,440 | -0.46(-3.37%) |
Sep 18, 2014 | 13.76 | 13.94 | 13.40 | 13.64 | 76,205 | -0.06(-0.44%) |
Sep 17, 2014 | 13.55 | 13.88 | 13.43 | 13.70 | 75,024 | +0.16(+1.18%) |
Sep 16, 2014 | 13.60 | 13.76 | 13.40 | 13.54 | 65,830 | -0.11(-0.81%) |
Sep 15, 2014 | 14.20 | 14.20 | 13.39 | 13.65 | 140,588 | -0.44(-3.12%) |
Sep 12, 2014 | 14.63 | 14.63 | 13.82 | 14.09 | 97,770 | -0.51(-3.49%) |
Sep 11, 2014 | 14.46 | 14.71 | 14.13 | 14.60 | 94,821 | +0.05(+0.34%) |
Sep 10, 2014 | 14.14 | 14.60 | 13.78 | 14.55 | 102,188 | +0.58(+4.15%) |
Sep 09, 2014 | 14.33 | 14.69 | 13.85 | 13.97 | 119,279 | -0.41(-2.85%) |
Sep 08, 2014 | 13.73 | 14.42 | 13.63 | 14.38 | 105,253 | +0.58(+4.20%) |
Sep 05, 2014 | 13.61 | 13.82 | 13.35 | 13.80 | 204,370 | +0.17(+1.25%) |
Sep 04, 2014 | 13.76 | 14.02 | 13.45 | 13.63 | 181,604 | -0.11(-0.80%) |
Sep 03, 2014 | 14.36 | 14.77 | 13.68 | 13.74 | 197,065 | -0.57(-3.98%) |
Sep 02, 2014 | 13.87 | 14.44 | 13.54 | 14.31 | 138,973 | +0.53(+3.85%) |
Aug 29, 2014 | 14.25 | 13.78 | 13.78 | 13.78 | 138,100 | -0.45(-3.16%) |
Aug 28, 2014 | 14.39 | 14.39 | 13.63 | 14.23 | 396,240 | -0.20(-1.39%) |
Aug 27, 2014 | 14.64 | 14.68 | 14.08 | 14.43 | 166,125 | -0.12(-0.82%) |
Aug 26, 2014 | 14.09 | 14.92 | 14.04 | 14.55 | 285,005 | +0.47(+3.34%) |
Aug 25, 2014 | 14.25 | 14.37 | 13.85 | 14.08 | 131,549 | +0.02(+0.14%) |
Aug 22, 2014 | 13.96 | 14.40 | 13.55 | 14.06 | 106,643 | +0.04(+0.29%) |
Aug 21, 2014 | 14.24 | 14.30 | 13.53 | 14.02 | 97,769 | -0.25(-1.75%) |
Aug 20, 2014 | 14.13 | 14.54 | 14.06 | 14.27 | 147,709 | +0.05(+0.35%) |
Aug 19, 2014 | 14.68 | 14.91 | 14.09 | 14.22 | 529,010 | -0.43(-2.94%) |
Aug 18, 2014 | 14.75 | 14.80 | 14.26 | 14.65 | 208,242 | +0.11(+0.76%) |
Aug 15, 2014 | 14.87 | 14.97 | 14.10 | 14.54 | 141,160 | -0.27(-1.82%) |
Aug 14, 2014 | 14.72 | 15.18 | 14.51 | 14.81 | 63,031 | +0.03(+0.20%) |
Aug 13, 2014 | 14.37 | 14.96 | 14.30 | 14.78 | 180,819 | +0.44(+3.07%) |
Aug 12, 2014 | 14.00 | 14.48 | 13.94 | 14.34 | 129,322 | +0.41(+2.94%) |
Aug 11, 2014 | 13.56 | 14.11 | 13.52 | 13.93 | 123,911 | +0.48(+3.57%) |
Aug 08, 2014 | 14.08 | 14.82 | 13.33 | 13.45 | 399,448 | -0.90(-6.27%) |
Aug 07, 2014 | 14.93 | 14.93 | 14.09 | 14.35 | 421,973 | -0.54(-3.63%) |
Aug 06, 2014 | 14.82 | 14.99 | 14.45 | 14.89 | 286,932 | -0.09(-0.60%) |
Aug 05, 2014 | 14.86 | 15.03 | 14.62 | 14.98 | 147,224 | +0.04(+0.23%) |
Aug 04, 2014 | 15.23 | 15.25 | 14.48 | 14.95 | 225,301 | -0.12(-0.76%) |