Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.59 | 11.60 | 11.49 | 11.56 | 99,349 | +0.10(+0.84%) |
Oct 30, 2014 | 11.37 | 11.56 | 11.37 | 11.46 | 5,673 | +0.01(+0.12%) |
Oct 29, 2014 | 11.50 | 11.62 | 11.43 | 11.45 | 4,809 | -0.02(-0.17%) |
Oct 28, 2014 | 11.40 | 11.55 | 11.40 | 11.47 | 6,265 | +0.19(+1.68%) |
Oct 27, 2014 | 11.23 | 11.28 | 11.19 | 11.28 | 2,145 | -0.07(-0.58%) |
Oct 24, 2014 | 11.32 | 11.43 | 11.32 | 11.35 | 4,646 | -0.00(-0.04%) |
Oct 23, 2014 | 11.20 | 11.46 | 11.20 | 11.35 | 4,044 | +0.17(+1.52%) |
Oct 22, 2014 | 11.20 | 11.20 | 11.15 | 11.18 | 4,526 | -0.08(-0.71%) |
Oct 21, 2014 | 11.19 | 11.26 | 11.19 | 11.26 | 3,430 | +0.08(+0.72%) |
Oct 20, 2014 | 11.18 | 11.18 | 11.07 | 11.18 | 3,490 | +0.05(+0.45%) |
Oct 17, 2014 | 11.29 | 11.29 | 11.01 | 11.13 | 5,475 | +0.08(+0.76%) |
Oct 16, 2014 | 10.92 | 11.15 | 10.92 | 11.05 | 5,685 | -0.03(-0.31%) |
Oct 15, 2014 | 11.08 | 10.77 | 11.08 | 11,038 | +0.07(+0.64%) | |
Oct 14, 2014 | 11.11 | 11.00 | 11.01 | 3,506 | -0.10(-0.90%) | |
Oct 13, 2014 | 11.11 | 11.15 | 11.10 | 11.11 | 5,493 | +0.20(+1.83%) |
Oct 10, 2014 | 10.99 | 11.06 | 10.91 | 10.91 | 5,061 | -0.15(-1.34%) |
Oct 09, 2014 | 11.31 | 11.31 | 11.05 | 11.06 | 2,521 | -0.30(-2.66%) |
Oct 08, 2014 | 11.24 | 11.36 | 11.08 | 11.36 | 5,333 | +0.27(+2.41%) |
Oct 07, 2014 | 11.39 | 11.39 | 11.06 | 11.09 | 49,824 | -0.06(-0.52%) |
Oct 06, 2014 | 11.24 | 11.24 | 11.15 | 11.15 | 6,092 | +0.13(+1.20%) |
Oct 03, 2014 | 11.02 | 11.07 | 11.01 | 11.02 | 5,747 | +0.14(+1.26%) |
Oct 02, 2014 | 10.88 | 10.92 | 10.66 | 10.88 | 25,192 | +0.05(+0.46%) |
Oct 01, 2014 | 10.91 | 10.94 | 10.82 | 10.83 | 8,451 | -0.23(-2.08%) |
Sep 30, 2014 | 11.02 | 11.08 | 11.02 | 11.06 | 5,377 | +0.06(+0.55%) |
Sep 29, 2014 | 11.00 | 11.03 | 11.00 | 11.00 | 3,830 | -0.33(-2.91%) |
Sep 26, 2014 | 11.36 | 11.36 | 11.29 | 11.33 | 1,579 | +0.15(+1.34%) |
Sep 25, 2014 | 11.41 | 11.41 | 11.18 | 11.18 | 14,214 | -0.28(-2.44%) |
Sep 24, 2014 | 11.36 | 11.46 | 11.36 | 11.46 | 3,311 | +0.20(+1.78%) |
Sep 23, 2014 | 11.26 | 11.34 | 11.26 | 11.26 | 18,232 | -0.02(-0.18%) |
Sep 22, 2014 | 11.42 | 11.42 | 11.27 | 11.28 | 8,957 | -0.11(-0.93%) |
Sep 19, 2014 | 11.54 | 11.54 | 11.36 | 11.39 | 8,060 | -0.13(-1.16%) |
Sep 18, 2014 | 11.59 | 11.59 | 11.52 | 11.52 | 1,344 | -0.03(-0.29%) |
Sep 17, 2014 | 11.65 | 11.65 | 11.53 | 11.55 | 4,042 | -0.16(-1.33%) |
Sep 16, 2014 | 11.55 | 11.82 | 11.55 | 11.71 | 12,660 | +0.17(+1.46%) |
Sep 15, 2014 | 11.51 | 11.59 | 11.51 | 11.54 | 1,758 | +0.00(+0.02%) |
Sep 12, 2014 | 11.48 | 11.54 | 11.48 | 11.54 | 3,257 | +0.04(+0.35%) |
Sep 11, 2014 | 11.45 | 11.54 | 11.45 | 11.50 | 1,407 | -0.12(-1.03%) |
Sep 10, 2014 | 11.60 | 11.62 | 11.51 | 11.62 | 3,531 | -0.10(-0.82%) |
Sep 09, 2014 | 11.81 | 11.81 | 11.69 | 11.72 | 9,083 | -0.08(-0.71%) |
Sep 08, 2014 | 11.88 | 11.90 | 11.80 | 11.80 | 7,593 | -0.10(-0.81%) |
Sep 05, 2014 | 11.81 | 11.92 | 11.81 | 11.90 | 2,622 | +0.10(+0.86%) |
Sep 04, 2014 | 11.88 | 11.79 | 11.79 | 4,626 | -0.01(-0.05%) | |
Sep 03, 2014 | 11.75 | 12.13 | 11.75 | 11.80 | 16,456 | +0.40(+3.51%) |
Sep 02, 2014 | 11.41 | 11.49 | 11.40 | 11.40 | 3,514 | -0.06(-0.52%) |
Aug 29, 2014 | 11.46 | 11.46 | 11.46 | 0 | +0.06(+0.53%) | |
Aug 28, 2014 | 11.40 | 11.42 | 11.36 | 11.40 | 51,453 | -0.22(-1.89%) |
Aug 27, 2014 | 11.63 | 11.74 | 11.59 | 11.62 | 229,451 | -0.14(-1.19%) |
Aug 26, 2014 | 11.73 | 11.80 | 11.70 | 11.76 | 7,010 | -0.03(-0.23%) |
Aug 25, 2014 | 11.72 | 11.90 | 11.72 | 11.79 | 10,616 | +0.09(+0.75%) |
Aug 22, 2014 | 11.67 | 11.67 | 11.64 | 11.70 | 12,223 | -0.03(-0.26%) |
Aug 21, 2014 | 11.65 | 11.77 | 11.65 | 11.73 | 35,962 | -0.22(-1.84%) |
Aug 20, 2014 | 11.91 | 11.98 | 11.91 | 11.95 | 18,645 | -0.08(-0.62%) |
Aug 19, 2014 | 12.00 | 12.07 | 11.97 | 12.03 | 27,259 | +0.04(+0.29%) |
Aug 18, 2014 | 11.96 | 12.07 | 11.96 | 11.99 | 9,065 | -0.06(-0.46%) |
Aug 15, 2014 | 12.21 | 12.21 | 12.01 | 12.05 | 5,958 | -0.09(-0.77%) |
Aug 14, 2014 | 12.00 | 12.14 | 12.00 | 12.14 | 5,672 | -0.05(-0.42%) |
Aug 13, 2014 | 12.20 | 12.25 | 12.19 | 12.19 | 3,407 | +0.17(+1.41%) |
Aug 12, 2014 | 11.94 | 12.09 | 11.88 | 12.02 | 11,889 | -0.11(-0.91%) |
Aug 11, 2014 | 12.15 | 12.15 | 12.03 | 12.13 | 9,845 | +0.13(+1.08%) |
Aug 08, 2014 | 11.98 | 11.98 | 11.98 | 12.00 | 3,630 | +0.13(+1.10%) |
Aug 07, 2014 | 11.94 | 11.98 | 11.87 | 11.87 | 5,535 | -0.07(-0.59%) |
Aug 06, 2014 | 11.87 | 12.03 | 11.87 | 11.94 | 28,060 | -0.09(-0.71%) |
Aug 05, 2014 | 12.03 | 12.09 | 11.98 | 12.03 | 5,659 | -0.20(-1.60%) |
Aug 04, 2014 | 12.14 | 12.22 | 12.14 | 12.22 | 5,849 | +0.12(+0.96%) |