Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 10.79 | 10.90 | 10.79 | 10.82 | 10,747 | -0.03(-0.28%) |
Oct 30, 2014 | 10.92 | 10.98 | 10.84 | 10.85 | 8,106 | -0.11(-1.04%) |
Oct 29, 2014 | 10.86 | 10.97 | 10.85 | 10.96 | 4,574 | +0.04(+0.38%) |
Oct 28, 2014 | 10.89 | 10.92 | 10.89 | 10.92 | 1,877 | -0.02(-0.16%) |
Oct 27, 2014 | 10.90 | 10.94 | 10.86 | 10.94 | 14,741 | +0.08(+0.74%) |
Oct 24, 2014 | 10.84 | 10.88 | 10.80 | 10.86 | 4,500 | +0.02(+0.18%) |
Oct 23, 2014 | 10.81 | 10.87 | 10.81 | 10.84 | 11,044 | -0.01(-0.09%) |
Oct 22, 2014 | 10.85 | 10.85 | 10.85 | 10.85 | 3,101 | +0.00(+0.00%) |
Oct 21, 2014 | 10.85 | 10.88 | 10.80 | 10.85 | 7,489 | -0.02(-0.18%) |
Oct 20, 2014 | 10.89 | 10.89 | 10.89 | 10.87 | 5,436 | +0.02(+0.18%) |
Oct 17, 2014 | 10.80 | 10.80 | 10.80 | 10.85 | 12,031 | -0.01(-0.09%) |
Oct 16, 2014 | 10.74 | 10.87 | 10.74 | 10.86 | 8,743 | +0.05(+0.46%) |
Oct 15, 2014 | 10.94 | 10.94 | 10.79 | 10.81 | 26,927 | +0.01(+0.09%) |
Oct 14, 2014 | 10.77 | 10.85 | 10.74 | 10.80 | 5,666 | -0.08(-0.74%) |
Oct 13, 2014 | 10.89 | 10.89 | 10.79 | 10.88 | 2,929 | +0.02(+0.18%) |
Oct 10, 2014 | 10.86 | 10.89 | 10.86 | 10.86 | 4,487 | +0.03(+0.28%) |
Oct 09, 2014 | 10.85 | 10.90 | 10.82 | 10.83 | 9,399 | -0.04(-0.37%) |
Oct 08, 2014 | 10.90 | 10.93 | 10.84 | 10.87 | 15,245 | +0.00(+0.00%) |
Oct 07, 2014 | 10.83 | 10.90 | 10.83 | 10.87 | 11,011 | -0.02(-0.18%) |
Oct 06, 2014 | 10.74 | 10.89 | 10.74 | 10.89 | 3,837 | +0.09(+0.83%) |
Oct 03, 2014 | 10.80 | 10.80 | 10.75 | 10.80 | 8,235 | +0.00(+0.00%) |
Oct 02, 2014 | 10.86 | 10.86 | 10.80 | 10.80 | 2,006 | -0.12(-1.10%) |
Oct 01, 2014 | 10.79 | 10.92 | 10.79 | 10.92 | 13,125 | +0.14(+1.30%) |
Sep 30, 2014 | 10.74 | 10.79 | 10.74 | 10.78 | 1,666 | +0.02(+0.19%) |
Sep 29, 2014 | 10.73 | 10.76 | 10.73 | 10.76 | 571 | +0.00(+0.00%) |
Sep 26, 2014 | 10.76 | 10.76 | 10.76 | 10.76 | 172 | -0.08(-0.74%) |
Sep 25, 2014 | 10.76 | 10.84 | 10.76 | 10.84 | 1,955 | +0.09(+0.84%) |
Sep 24, 2014 | 10.74 | 10.85 | 10.74 | 10.75 | 4,433 | -0.08(-0.74%) |
Sep 23, 2014 | 10.81 | 10.83 | 10.77 | 10.83 | 3,071 | +0.03(+0.28%) |
Sep 22, 2014 | 10.80 | 10.81 | 10.79 | 10.80 | 1,475 | +0.04(+0.37%) |
Sep 19, 2014 | 10.76 | 10.77 | 10.76 | 10.76 | 1,202 | +0.00(+0.00%) |
Sep 18, 2014 | 10.71 | 10.77 | 10.66 | 10.76 | 4,777 | +0.00(+0.00%) |
Sep 16, 2014 | 10.80 | 10.76 | 10.76 | 10.76 | 400 | -0.06(-0.55%) |
Sep 15, 2014 | 10.80 | 10.83 | 10.80 | 10.82 | 3,132 | +0.00(+0.00%) |
Sep 12, 2014 | 10.87 | 10.89 | 10.81 | 10.82 | 6,300 | -0.10(-0.92%) |
Sep 11, 2014 | 10.93 | 10.93 | 10.90 | 10.92 | 2,281 | +0.05(+0.45%) |
Sep 10, 2014 | 10.88 | 10.90 | 10.87 | 10.87 | 3,630 | -0.01(-0.08%) |
Sep 09, 2014 | 10.94 | 10.94 | 10.88 | 10.88 | 1,457 | -0.05(-0.46%) |
Sep 08, 2014 | 10.92 | 10.95 | 10.90 | 10.93 | 8,623 | +0.04(+0.37%) |
Sep 05, 2014 | 10.88 | 10.95 | 10.88 | 10.89 | 3,102 | -0.02(-0.18%) |
Sep 04, 2014 | 10.90 | 10.97 | 10.90 | 10.91 | 17,498 | -0.02(-0.14%) |
Sep 03, 2014 | 10.96 | 10.96 | 10.87 | 10.93 | 6,232 | -0.03(-0.32%) |
Sep 02, 2014 | 10.92 | 10.96 | 10.87 | 10.96 | 5,973 | +0.04(+0.37%) |
Aug 29, 2014 | 10.97 | 10.92 | 10.92 | 10.92 | 4,200 | +0.00(+0.00%) |
Aug 28, 2014 | 10.90 | 10.93 | 10.88 | 10.92 | 2,829 | +0.03(+0.28%) |
Aug 27, 2014 | 10.85 | 10.97 | 10.85 | 10.89 | 8,092 | +0.01(+0.09%) |
Aug 26, 2014 | 10.83 | 10.94 | 10.83 | 10.88 | 2,973 | +0.00(+0.00%) |
Aug 25, 2014 | 10.85 | 10.92 | 10.85 | 10.88 | 3,320 | +0.00(+0.00%) |
Aug 22, 2014 | 10.86 | 10.88 | 10.86 | 10.88 | 3,907 | +0.00(+0.00%) |
Aug 21, 2014 | 10.85 | 10.93 | 10.85 | 10.88 | 4,608 | +0.02(+0.18%) |
Aug 20, 2014 | 10.83 | 10.86 | 10.83 | 10.86 | 2,061 | -0.01(-0.09%) |
Aug 19, 2014 | 10.83 | 10.90 | 10.83 | 10.87 | 2,643 | +0.02(+0.18%) |
Aug 18, 2014 | 10.89 | 10.93 | 10.85 | 10.85 | 2,130 | -0.11(-1.00%) |
Aug 15, 2014 | 10.96 | 10.97 | 10.96 | 10.96 | 3,032 | +0.04(+0.37%) |
Aug 14, 2014 | 10.85 | 10.92 | 10.84 | 10.92 | 6,096 | +0.06(+0.55%) |
Aug 13, 2014 | 10.93 | 10.84 | 10.83 | 10.86 | 16,129 | +0.02(+0.18%) |
Aug 12, 2014 | 10.90 | 10.90 | 10.84 | 10.84 | 337 | -0.04(-0.37%) |
Aug 11, 2014 | 10.91 | 10.91 | 10.83 | 10.88 | 4,986 | -0.02(-0.18%) |
Aug 08, 2014 | 10.86 | 10.94 | 10.86 | 10.90 | 9,354 | +0.06(+0.54%) |
Aug 07, 2014 | 10.77 | 10.89 | 10.77 | 10.84 | 2,612 | +0.02(+0.20%) |
Aug 06, 2014 | 10.84 | 10.86 | 10.81 | 10.82 | 5,686 | +0.02(+0.19%) |
Aug 05, 2014 | 10.79 | 10.85 | 10.78 | 10.80 | 1,806 | -0.05(-0.46%) |
Aug 04, 2014 | 10.80 | 10.85 | 10.79 | 10.85 | 4,765 | +0.03(+0.28%) |