Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.95 | 12.02 | 11.85 | 11.99 | 634,549 | +0.14(+1.18%) |
Oct 30, 2014 | 11.80 | 11.89 | 11.75 | 11.85 | 468,982 | +0.05(+0.42%) |
Oct 29, 2014 | 11.93 | 12.08 | 11.74 | 11.80 | 724,097 | -0.13(-1.09%) |
Oct 28, 2014 | 11.85 | 11.94 | 11.75 | 11.93 | 509,365 | +0.08(+0.68%) |
Oct 27, 2014 | 11.74 | 11.88 | 11.77 | 11.85 | 499,452 | +0.08(+0.68%) |
Oct 24, 2014 | 11.85 | 11.85 | 11.73 | 11.77 | 343,295 | -0.06(-0.51%) |
Oct 23, 2014 | 11.80 | 11.83 | 11.75 | 11.83 | 784,034 | +0.09(+0.77%) |
Oct 22, 2014 | 11.57 | 11.81 | 11.57 | 11.74 | 510,289 | -0.06(-0.51%) |
Oct 21, 2014 | 11.78 | 11.84 | 11.70 | 11.80 | 1,280,599 | +0.04(+0.34%) |
Oct 20, 2014 | 11.66 | 11.79 | 11.63 | 11.76 | 906,584 | +0.12(+1.03%) |
Oct 17, 2014 | 11.96 | 11.96 | 11.62 | 11.64 | 545,760 | -0.25(-2.10%) |
Oct 16, 2014 | 11.84 | 12.00 | 11.84 | 11.89 | 564,337 | +0.00(+0.00%) |
Oct 15, 2014 | 11.77 | 11.98 | 11.74 | 11.89 | 1,218,554 | +0.04(+0.34%) |
Oct 14, 2014 | 11.77 | 11.97 | 11.71 | 11.85 | 381,004 | +0.15(+1.28%) |
Oct 13, 2014 | 11.51 | 11.79 | 11.50 | 11.70 | 318,673 | +0.23(+2.01%) |
Oct 10, 2014 | 11.38 | 11.62 | 11.38 | 11.47 | 270,140 | +0.00(+0.00%) |
Oct 09, 2014 | 11.77 | 11.83 | 11.47 | 11.47 | 440,673 | -0.28(-2.38%) |
Oct 08, 2014 | 11.49 | 11.76 | 11.43 | 11.75 | 397,120 | +0.30(+2.62%) |
Oct 07, 2014 | 11.45 | 11.57 | 11.43 | 11.45 | 433,501 | -0.05(-0.43%) |
Oct 06, 2014 | 11.41 | 11.55 | 11.38 | 11.50 | 348,532 | +0.09(+0.79%) |
Oct 03, 2014 | 11.39 | 11.45 | 11.28 | 11.41 | 275,600 | +0.12(+1.06%) |
Oct 02, 2014 | 11.25 | 11.40 | 11.24 | 11.29 | 199,315 | +0.01(+0.09%) |
Oct 01, 2014 | 11.25 | 11.36 | 11.19 | 11.28 | 387,368 | +0.06(+0.53%) |
Sep 30, 2014 | 11.37 | 11.43 | 11.22 | 11.22 | 582,749 | -0.12(-1.06%) |
Sep 29, 2014 | 11.21 | 11.35 | 11.21 | 11.34 | 249,856 | +0.02(+0.18%) |
Sep 26, 2014 | 11.19 | 11.32 | 11.15 | 11.32 | 277,634 | +0.13(+1.16%) |
Sep 25, 2014 | 11.26 | 11.32 | 11.14 | 11.19 | 311,055 | -0.05(-0.44%) |
Sep 24, 2014 | 11.25 | 11.32 | 11.17 | 11.24 | 415,687 | +0.01(+0.09%) |
Sep 23, 2014 | 11.36 | 11.42 | 11.22 | 11.23 | 711,455 | -0.17(-1.49%) |
Sep 22, 2014 | 11.39 | 11.49 | 11.32 | 11.40 | 493,479 | -0.02(-0.18%) |
Sep 19, 2014 | 11.50 | 11.60 | 11.42 | 11.42 | 2,047,830 | -0.09(-0.78%) |
Sep 18, 2014 | 11.64 | 11.66 | 11.51 | 11.51 | 516,697 | -0.12(-1.03%) |
Sep 17, 2014 | 11.70 | 11.84 | 11.62 | 11.63 | 421,003 | -0.09(-0.77%) |
Sep 16, 2014 | 11.65 | 11.77 | 11.65 | 11.72 | 417,599 | +0.02(+0.17%) |
Sep 15, 2014 | 12.50 | 12.50 | 11.66 | 11.70 | 476,922 | -0.07(-0.59%) |
Sep 12, 2014 | 12.00 | 12.10 | 11.69 | 11.77 | 556,897 | -0.25(-2.08%) |
Sep 11, 2014 | 12.04 | 12.15 | 12.01 | 12.02 | 298,104 | -0.03(-0.25%) |
Sep 10, 2014 | 12.10 | 12.13 | 12.01 | 12.05 | 270,159 | -0.08(-0.66%) |
Sep 09, 2014 | 12.16 | 12.17 | 12.10 | 12.13 | 304,052 | -0.06(-0.49%) |
Sep 08, 2014 | 12.17 | 12.27 | 12.14 | 12.19 | 180,890 | +0.05(+0.41%) |
Sep 05, 2014 | 12.02 | 12.17 | 12.02 | 12.14 | 264,708 | +0.08(+0.66%) |
Sep 04, 2014 | 12.13 | 12.16 | 12.04 | 12.06 | 279,692 | -0.08(-0.66%) |
Sep 03, 2014 | 12.14 | 12.24 | 12.12 | 12.14 | 165,737 | +0.00(+0.00%) |
Sep 02, 2014 | 12.20 | 12.15 | 12.11 | 12.14 | 175,447 | -0.01(-0.08%) |
Aug 29, 2014 | 12.04 | 12.15 | 12.15 | 12.15 | 541,200 | +0.07(+0.58%) |
Aug 28, 2014 | 12.10 | 12.13 | 12.06 | 12.08 | 330,227 | -0.05(-0.41%) |
Aug 27, 2014 | 12.14 | 12.17 | 12.10 | 12.13 | 323,295 | +0.02(+0.17%) |
Aug 26, 2014 | 12.00 | 12.16 | 11.96 | 12.11 | 370,997 | +0.03(+0.25%) |
Aug 25, 2014 | 12.23 | 12.23 | 12.01 | 12.08 | 632,763 | -0.12(-0.98%) |
Aug 22, 2014 | 12.29 | 12.29 | 12.15 | 12.20 | 351,063 | -0.10(-0.81%) |
Aug 21, 2014 | 12.31 | 12.40 | 12.18 | 12.30 | 294,582 | +0.01(+0.08%) |
Aug 20, 2014 | 12.31 | 12.35 | 12.24 | 12.29 | 281,251 | -0.08(-0.65%) |
Aug 19, 2014 | 12.40 | 12.45 | 12.33 | 12.37 | 242,311 | -0.06(-0.48%) |
Aug 18, 2014 | 12.25 | 12.40 | 12.19 | 12.43 | 265,543 | +0.25(+2.05%) |
Aug 15, 2014 | 12.26 | 12.26 | 12.08 | 12.18 | 546,834 | +0.03(+0.25%) |
Aug 14, 2014 | 12.23 | 12.26 | 12.12 | 12.15 | 225,547 | -0.05(-0.41%) |
Aug 13, 2014 | 12.17 | 12.24 | 12.12 | 12.20 | 220,772 | +0.09(+0.74%) |
Aug 12, 2014 | 12.24 | 12.24 | 12.09 | 12.11 | 408,884 | -0.07(-0.57%) |
Aug 11, 2014 | 12.18 | 12.25 | 12.15 | 12.18 | 242,694 | +0.05(+0.41%) |
Aug 08, 2014 | 12.10 | 12.25 | 11.97 | 12.13 | 894,153 | +0.00(+0.00%) |
Aug 07, 2014 | 12.44 | 12.44 | 12.12 | 12.13 | 348,462 | -0.02(-0.16%) |
Aug 06, 2014 | 12.10 | 12.24 | 12.10 | 12.15 | 191,255 | +0.02(+0.16%) |
Aug 05, 2014 | 12.15 | 12.29 | 12.10 | 12.13 | 214,558 | -0.07(-0.57%) |
Aug 04, 2014 | 12.18 | 12.24 | 12.03 | 12.20 | 276,404 | +0.09(+0.74%) |