Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.92 | 11.96 | 11.87 | 11.92 | 14,118 | +0.03(+0.24%) |
Oct 30, 2014 | 11.86 | 11.97 | 11.84 | 11.89 | 53,079 | +0.04(+0.30%) |
Oct 29, 2014 | 11.83 | 11.90 | 11.83 | 11.86 | 27,561 | +0.03(+0.24%) |
Oct 28, 2014 | 11.79 | 11.85 | 11.79 | 11.83 | 13,967 | +0.04(+0.36%) |
Oct 27, 2014 | 11.77 | 11.81 | 11.81 | 11.79 | 11,344 | -0.02(-0.18%) |
Oct 24, 2014 | 11.75 | 11.82 | 11.75 | 11.81 | 8,120 | +0.03(+0.24%) |
Oct 23, 2014 | 11.79 | 11.81 | 11.77 | 11.78 | 15,367 | +0.03(+0.24%) |
Oct 22, 2014 | 11.73 | 11.80 | 11.71 | 11.75 | 32,873 | +0.03(+0.26%) |
Oct 21, 2014 | 11.74 | 11.74 | 11.69 | 11.72 | 60,101 | -0.01(-0.06%) |
Oct 20, 2014 | 11.69 | 11.73 | 11.69 | 11.73 | 24,712 | +0.08(+0.66%) |
Oct 17, 2014 | 11.67 | 11.75 | 11.57 | 11.65 | 58,734 | -0.04(-0.30%) |
Oct 16, 2014 | 11.65 | 11.78 | 11.56 | 11.69 | 82,171 | -0.06(-0.54%) |
Oct 15, 2014 | 11.74 | 11.79 | 11.65 | 11.75 | 43,002 | -0.09(-0.77%) |
Oct 14, 2014 | 11.84 | 11.87 | 11.84 | 11.84 | 32,410 | +0.00(+0.00%) |
Oct 13, 2014 | 11.83 | 11.88 | 11.83 | 11.84 | 26,604 | -0.01(-0.12%) |
Oct 10, 2014 | 11.83 | 11.89 | 11.83 | 11.86 | 53,051 | +0.01(+0.12%) |
Oct 09, 2014 | 11.93 | 11.99 | 11.84 | 11.84 | 26,169 | -0.12(-1.00%) |
Oct 08, 2014 | 11.93 | 11.97 | 11.93 | 11.96 | 47,786 | +0.01(+0.06%) |
Oct 07, 2014 | 11.93 | 11.98 | 11.90 | 11.95 | 15,483 | -0.01(-0.12%) |
Oct 06, 2014 | 11.98 | 12.00 | 11.95 | 11.97 | 19,049 | +0.00(+0.00%) |
Oct 03, 2014 | 11.98 | 12.00 | 11.95 | 11.97 | 54,037 | -0.01(-0.06%) |
Oct 02, 2014 | 12.00 | 12.03 | 11.93 | 11.98 | 23,911 | -0.03(-0.23%) |
Oct 01, 2014 | 12.00 | 12.05 | 11.98 | 12.00 | 25,756 | -0.02(-0.18%) |
Sep 30, 2014 | 11.93 | 12.03 | 11.93 | 12.03 | 26,823 | +0.04(+0.35%) |
Sep 29, 2014 | 11.95 | 12.03 | 11.86 | 11.98 | 60,324 | +0.02(+0.16%) |
Sep 26, 2014 | 11.94 | 12.03 | 11.91 | 11.96 | 21,352 | -0.03(-0.22%) |
Sep 25, 2014 | 12.00 | 12.05 | 11.99 | 11.99 | 60,351 | -0.02(-0.18%) |
Sep 24, 2014 | 12.02 | 12.06 | 12.00 | 12.01 | 65,921 | -0.01(-0.06%) |
Sep 23, 2014 | 12.01 | 12.05 | 12.00 | 12.02 | 101,468 | +0.01(+0.06%) |
Sep 22, 2014 | 12.04 | 12.05 | 12.00 | 12.01 | 37,225 | -0.03(-0.23%) |
Sep 19, 2014 | 12.00 | 12.10 | 12.00 | 12.04 | 31,119 | +0.04(+0.29%) |
Sep 18, 2014 | 11.97 | 12.06 | 11.97 | 12.00 | 63,113 | +0.00(+0.04%) |
Sep 17, 2014 | 11.90 | 12.02 | 11.90 | 12.00 | 51,240 | +0.08(+0.63%) |
Sep 16, 2014 | 11.98 | 11.98 | 11.92 | 11.92 | 42,825 | -0.02(-0.18%) |
Sep 15, 2014 | 11.97 | 11.99 | 11.93 | 11.95 | 33,379 | -0.03(-0.23%) |
Sep 12, 2014 | 11.99 | 12.02 | 11.97 | 11.97 | 29,032 | -0.01(-0.12%) |
Sep 11, 2014 | 11.99 | 11.99 | 11.97 | 11.99 | 36,555 | +0.00(+0.00%) |
Sep 10, 2014 | 11.97 | 11.99 | 11.96 | 11.99 | 38,282 | -0.01(-0.12%) |
Sep 09, 2014 | 11.99 | 12.03 | 11.99 | 12.00 | 20,333 | +0.01(+0.06%) |
Sep 08, 2014 | 12.04 | 12.05 | 11.97 | 11.99 | 25,711 | -0.04(-0.29%) |
Sep 05, 2014 | 11.99 | 12.04 | 11.99 | 12.03 | 29,330 | +0.04(+0.29%) |
Sep 04, 2014 | 11.99 | 12.05 | 11.99 | 11.99 | 45,711 | +0.01(+0.06%) |
Sep 03, 2014 | 11.99 | 12.02 | 11.97 | 11.99 | 64,605 | +0.01(+0.06%) |
Sep 02, 2014 | 12.07 | 11.97 | 11.97 | 11.98 | 33,876 | +0.01(+0.12%) |
Aug 29, 2014 | 12.02 | 11.97 | 11.97 | 11.97 | 32,379 | -0.04(-0.35%) |
Aug 28, 2014 | 11.92 | 12.04 | 11.92 | 12.01 | 23,802 | +0.04(+0.29%) |
Aug 27, 2014 | 12.02 | 12.04 | 11.97 | 11.97 | 20,320 | -0.04(-0.29%) |
Aug 26, 2014 | 12.04 | 12.06 | 12.01 | 12.01 | 29,213 | -0.05(-0.41%) |
Aug 25, 2014 | 12.07 | 12.02 | 12.02 | 12.06 | 23,049 | +0.04(+0.29%) |
Aug 22, 2014 | 12.07 | 12.07 | 12.02 | 12.02 | 19,262 | -0.03(-0.23%) |
Aug 21, 2014 | 12.07 | 12.10 | 12.04 | 12.05 | 47,753 | -0.02(-0.17%) |
Aug 20, 2014 | 12.06 | 12.09 | 12.06 | 12.07 | 34,165 | +0.03(+0.25%) |
Aug 19, 2014 | 12.01 | 12.05 | 12.01 | 12.04 | 14,774 | +0.03(+0.23%) |
Aug 18, 2014 | 12.03 | 12.04 | 12.01 | 12.01 | 18,948 | -0.01(-0.06%) |
Aug 15, 2014 | 12.10 | 12.10 | 12.01 | 12.02 | 9,537 | -0.03(-0.29%) |
Aug 14, 2014 | 12.11 | 12.11 | 12.05 | 12.06 | 10,658 | -0.07(-0.58%) |
Aug 13, 2014 | 12.07 | 12.13 | 12.06 | 12.13 | 26,769 | +0.07(+0.58%) |
Aug 12, 2014 | 12.08 | 12.16 | 12.01 | 12.06 | 28,932 | -0.01(-0.12%) |
Aug 11, 2014 | 11.97 | 12.09 | 11.97 | 12.07 | 40,435 | +0.08(+0.64%) |
Aug 08, 2014 | 11.98 | 12.01 | 11.97 | 11.99 | 38,270 | -0.03(-0.29%) |
Aug 07, 2014 | 11.99 | 12.03 | 11.99 | 12.03 | 15,089 | +0.04(+0.35%) |
Aug 06, 2014 | 11.97 | 12.04 | 11.92 | 11.99 | 28,552 | +0.02(+0.17%) |
Aug 05, 2014 | 11.97 | 12.00 | 11.97 | 11.97 | 13,811 | -0.01(-0.06%) |
Aug 04, 2014 | 11.97 | 11.99 | 11.97 | 11.97 | 21,531 | +0.01(+0.06%) |