Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 13.78 | 13.88 | 13.71 | 13.78 | 3,249,007 | +0.10(+0.74%) |
Oct 30, 2014 | 13.60 | 13.69 | 13.52 | 13.67 | 1,935,883 | +0.00(+0.00%) |
Oct 29, 2014 | 13.66 | 13.67 | 13.57 | 13.67 | 2,230,393 | +0.03(+0.25%) |
Oct 28, 2014 | 13.22 | 13.65 | 13.22 | 13.64 | 3,187,221 | +0.38(+2.86%) |
Oct 27, 2014 | 13.32 | 13.32 | 13.32 | 13.26 | 2,760,111 | -0.05(-0.41%) |
Oct 24, 2014 | 13.24 | 13.35 | 13.17 | 13.32 | 2,985,047 | +0.08(+0.57%) |
Oct 23, 2014 | 13.05 | 13.41 | 13.04 | 13.24 | 6,588,719 | +0.08(+0.61%) |
Oct 22, 2014 | 13.04 | 13.18 | 12.63 | 13.16 | 6,873,254 | +1.04(+8.61%) |
Oct 21, 2014 | 11.91 | 12.25 | 11.81 | 12.12 | 4,112,356 | +0.38(+3.23%) |
Oct 20, 2014 | 11.61 | 11.74 | 11.52 | 11.74 | 2,066,294 | +0.09(+0.76%) |
Oct 17, 2014 | 11.61 | 11.81 | 11.54 | 11.65 | 2,154,877 | +0.17(+1.50%) |
Oct 16, 2014 | 11.24 | 11.55 | 11.15 | 11.48 | 3,540,080 | +0.06(+0.55%) |
Oct 15, 2014 | 11.36 | 11.56 | 11.08 | 11.41 | 2,802,103 | -0.05(-0.48%) |
Oct 14, 2014 | 11.49 | 11.63 | 11.38 | 11.47 | 2,891,632 | +0.06(+0.55%) |
Oct 13, 2014 | 11.69 | 11.77 | 11.40 | 11.41 | 3,612,432 | -0.23(-2.01%) |
Oct 10, 2014 | 11.61 | 11.77 | 11.46 | 11.64 | 3,535,010 | +0.02(+0.20%) |
Oct 09, 2014 | 11.86 | 11.92 | 11.51 | 11.62 | 3,322,490 | -0.29(-2.40%) |
Oct 08, 2014 | 11.55 | 11.92 | 11.51 | 11.90 | 2,378,594 | +0.35(+3.04%) |
Oct 07, 2014 | 11.65 | 11.71 | 11.55 | 11.55 | 2,054,261 | -0.15(-1.29%) |
Oct 06, 2014 | 11.76 | 11.84 | 11.66 | 11.70 | 1,624,197 | -0.01(-0.13%) |
Oct 03, 2014 | 11.71 | 11.87 | 11.62 | 11.72 | 4,309,413 | +0.11(+0.94%) |
Oct 02, 2014 | 11.49 | 11.65 | 11.17 | 11.61 | 3,162,193 | +0.53(+4.78%) |
Oct 01, 2014 | 11.22 | 11.29 | 11.06 | 11.08 | 4,333,329 | -0.12(-1.06%) |
Sep 30, 2014 | 11.44 | 11.50 | 11.15 | 11.20 | 2,240,129 | -0.20(-1.73%) |
Sep 29, 2014 | 11.52 | 11.56 | 11.37 | 11.39 | 2,459,963 | -0.20(-1.71%) |
Sep 26, 2014 | 11.64 | 11.70 | 11.45 | 11.59 | 1,654,815 | +0.02(+0.18%) |
Sep 25, 2014 | 11.75 | 11.76 | 11.55 | 11.57 | 1,689,953 | -0.17(-1.48%) |
Sep 24, 2014 | 11.77 | 11.79 | 11.69 | 11.75 | 1,890,775 | +0.01(+0.12%) |
Sep 23, 2014 | 11.91 | 11.96 | 11.73 | 11.73 | 1,746,130 | -0.20(-1.70%) |
Sep 22, 2014 | 12.16 | 12.16 | 11.87 | 11.93 | 1,334,395 | -0.20(-1.65%) |
Sep 19, 2014 | 12.28 | 12.35 | 12.04 | 12.14 | 3,488,660 | -0.09(-0.72%) |
Sep 18, 2014 | 12.37 | 12.39 | 12.19 | 12.22 | 1,747,514 | -0.08(-0.61%) |
Sep 17, 2014 | 12.31 | 12.42 | 12.22 | 12.30 | 1,380,040 | +0.03(+0.20%) |
Sep 16, 2014 | 12.28 | 12.38 | 12.23 | 12.27 | 2,070,200 | +0.00(+0.03%) |
Sep 15, 2014 | 12.29 | 12.42 | 12.23 | 12.27 | 1,848,724 | -0.10(-0.79%) |
Sep 12, 2014 | 12.30 | 12.38 | 12.25 | 12.37 | 2,085,267 | +0.06(+0.48%) |
Sep 11, 2014 | 12.15 | 12.32 | 12.15 | 12.31 | 1,391,686 | +0.09(+0.77%) |
Sep 10, 2014 | 12.24 | 12.26 | 12.17 | 12.21 | 1,600,036 | +0.00(+0.03%) |
Sep 09, 2014 | 12.29 | 12.31 | 12.18 | 12.21 | 1,836,597 | -0.08(-0.65%) |
Sep 08, 2014 | 12.20 | 12.29 | 12.15 | 12.29 | 1,477,009 | +0.06(+0.51%) |
Sep 05, 2014 | 12.32 | 12.32 | 12.12 | 12.23 | 2,421,933 | -0.09(-0.76%) |
Sep 04, 2014 | 12.39 | 12.55 | 12.29 | 12.32 | 1,978,268 | -0.04(-0.32%) |
Sep 03, 2014 | 12.42 | 12.45 | 12.32 | 12.36 | 1,180,427 | -0.03(-0.24%) |
Sep 02, 2014 | 12.34 | 12.49 | 12.29 | 12.39 | 1,866,072 | +0.03(+0.24%) |
Aug 29, 2014 | 12.38 | 12.36 | 12.36 | 12.36 | 1,410,402 | +0.00(+0.00%) |
Aug 28, 2014 | 12.32 | 12.38 | 12.23 | 12.36 | 980,941 | +0.00(+0.03%) |
Aug 27, 2014 | 12.42 | 12.45 | 12.33 | 12.36 | 1,357,435 | +0.01(+0.10%) |
Aug 26, 2014 | 12.35 | 12.40 | 12.30 | 12.34 | 1,525,914 | +0.01(+0.07%) |
Aug 25, 2014 | 12.31 | 12.36 | 12.23 | 12.34 | 1,367,695 | +0.11(+0.92%) |
Aug 22, 2014 | 12.29 | 12.32 | 12.17 | 12.22 | 655,631 | -0.08(-0.68%) |
Aug 21, 2014 | 12.32 | 12.37 | 12.22 | 12.31 | 900,128 | +0.02(+0.14%) |
Aug 20, 2014 | 12.22 | 12.30 | 12.14 | 12.29 | 1,021,090 | +0.06(+0.51%) |
Aug 19, 2014 | 12.39 | 12.43 | 12.19 | 12.23 | 1,832,463 | -0.15(-1.25%) |
Aug 18, 2014 | 12.45 | 12.50 | 12.34 | 12.38 | 1,364,179 | +0.03(+0.20%) |
Aug 15, 2014 | 12.29 | 12.36 | 12.19 | 12.36 | 2,345,259 | +0.12(+0.94%) |
Aug 14, 2014 | 11.96 | 12.25 | 11.96 | 12.24 | 1,499,752 | +0.29(+2.45%) |
Aug 13, 2014 | 11.96 | 12.05 | 11.90 | 11.95 | 923,270 | +0.04(+0.30%) |
Aug 12, 2014 | 11.96 | 12.05 | 11.88 | 11.91 | 875,546 | -0.05(-0.42%) |
Aug 11, 2014 | 12.01 | 12.05 | 11.93 | 11.96 | 1,093,800 | +0.01(+0.07%) |
Aug 08, 2014 | 11.90 | 12.01 | 11.83 | 11.96 | 1,401,839 | +0.06(+0.53%) |
Aug 07, 2014 | 12.06 | 12.12 | 11.87 | 11.89 | 956,302 | -0.14(-1.15%) |
Aug 06, 2014 | 11.86 | 12.04 | 11.85 | 12.03 | 1,763,856 | +0.10(+0.84%) |
Aug 05, 2014 | 11.92 | 11.99 | 11.82 | 11.93 | 1,749,379 | -0.07(-0.58%) |
Aug 04, 2014 | 12.20 | 12.24 | 11.99 | 12.00 | 2,375,636 | -0.16(-1.32%) |