Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 12.68 | 12.69 | 12.50 | 12.54 | 791,259 | +0.07(+0.57%) |
Oct 30, 2014 | 12.18 | 12.51 | 12.17 | 12.46 | 509,068 | +0.23(+1.91%) |
Oct 29, 2014 | 12.23 | 12.25 | 12.13 | 12.23 | 349,414 | -0.01(-0.12%) |
Oct 28, 2014 | 12.03 | 12.25 | 11.91 | 12.25 | 492,058 | +0.29(+2.43%) |
Oct 27, 2014 | 11.93 | 11.96 | 11.96 | 11.96 | 445,250 | -0.01(-0.06%) |
Oct 24, 2014 | 11.91 | 11.97 | 11.83 | 11.96 | 432,802 | +0.08(+0.65%) |
Oct 23, 2014 | 11.72 | 11.99 | 11.69 | 11.88 | 619,620 | +0.31(+2.69%) |
Oct 22, 2014 | 11.59 | 11.76 | 11.56 | 11.57 | 635,756 | -0.03(-0.24%) |
Oct 21, 2014 | 11.37 | 11.61 | 11.30 | 11.60 | 405,505 | +0.28(+2.50%) |
Oct 20, 2014 | 11.06 | 11.32 | 10.95 | 11.32 | 458,272 | +0.25(+2.24%) |
Oct 17, 2014 | 11.28 | 11.28 | 11.06 | 11.07 | 801,477 | -0.06(-0.51%) |
Oct 16, 2014 | 11.02 | 11.17 | 10.98 | 11.13 | 914,004 | -0.07(-0.63%) |
Oct 15, 2014 | 10.80 | 11.23 | 10.76 | 11.20 | 669,527 | +0.19(+1.74%) |
Oct 14, 2014 | 10.91 | 11.11 | 10.89 | 11.01 | 586,932 | +0.21(+1.97%) |
Oct 13, 2014 | 10.88 | 11.01 | 10.77 | 10.80 | 636,345 | +0.01(+0.13%) |
Oct 10, 2014 | 10.70 | 10.97 | 10.70 | 10.78 | 553,704 | +0.04(+0.33%) |
Oct 09, 2014 | 11.06 | 11.15 | 10.74 | 10.75 | 445,476 | -0.35(-3.19%) |
Oct 08, 2014 | 10.94 | 11.10 | 10.77 | 11.10 | 460,378 | +0.12(+1.09%) |
Oct 07, 2014 | 11.16 | 11.21 | 10.98 | 10.98 | 420,789 | -0.29(-2.57%) |
Oct 06, 2014 | 11.41 | 11.41 | 11.22 | 11.27 | 322,822 | -0.12(-1.06%) |
Oct 03, 2014 | 11.33 | 11.51 | 11.28 | 11.39 | 559,146 | +0.21(+1.83%) |
Oct 02, 2014 | 11.04 | 11.21 | 10.91 | 11.18 | 487,167 | +0.16(+1.44%) |
Oct 01, 2014 | 11.38 | 11.40 | 10.98 | 11.03 | 852,047 | -0.35(-3.09%) |
Sep 30, 2014 | 11.57 | 11.61 | 11.38 | 11.38 | 791,350 | -0.22(-1.88%) |
Sep 29, 2014 | 11.59 | 11.67 | 11.55 | 11.59 | 420,339 | -0.15(-1.32%) |
Sep 26, 2014 | 11.59 | 11.76 | 11.57 | 11.75 | 429,797 | +0.18(+1.58%) |
Sep 25, 2014 | 11.77 | 11.77 | 11.50 | 11.57 | 728,863 | -0.20(-1.73%) |
Sep 24, 2014 | 11.49 | 12.16 | 11.35 | 11.77 | 2,736,398 | +0.79(+7.17%) |
Sep 23, 2014 | 10.91 | 11.07 | 10.79 | 10.98 | 1,189,014 | +0.02(+0.19%) |
Sep 22, 2014 | 11.19 | 11.22 | 10.95 | 10.96 | 553,652 | -0.32(-2.80%) |
Sep 19, 2014 | 11.35 | 11.40 | 11.17 | 11.28 | 1,386,012 | -0.04(-0.37%) |
Sep 18, 2014 | 11.15 | 11.33 | 11.08 | 11.32 | 611,033 | +0.25(+2.29%) |
Sep 17, 2014 | 11.04 | 11.17 | 11.02 | 11.07 | 382,867 | +0.01(+0.13%) |
Sep 16, 2014 | 11.02 | 11.17 | 10.93 | 11.05 | 413,348 | +0.04(+0.32%) |
Sep 15, 2014 | 10.94 | 11.08 | 10.94 | 11.02 | 504,120 | +0.07(+0.64%) |
Sep 12, 2014 | 11.05 | 11.10 | 10.84 | 10.95 | 545,978 | -0.08(-0.70%) |
Sep 11, 2014 | 10.97 | 11.13 | 10.96 | 11.03 | 416,799 | -0.01(-0.13%) |
Sep 10, 2014 | 10.93 | 11.05 | 10.87 | 11.04 | 448,998 | +0.13(+1.16%) |
Sep 09, 2014 | 10.89 | 11.01 | 10.76 | 10.91 | 931,240 | +0.04(+0.32%) |
Sep 08, 2014 | 11.21 | 11.29 | 10.86 | 10.88 | 930,746 | -0.32(-2.82%) |
Sep 05, 2014 | 11.08 | 11.21 | 11.02 | 11.19 | 268,998 | +0.10(+0.89%) |
Sep 04, 2014 | 11.17 | 11.26 | 11.05 | 11.10 | 550,471 | -0.06(-0.50%) |
Sep 03, 2014 | 11.28 | 11.38 | 11.11 | 11.15 | 763,015 | -0.10(-0.87%) |
Sep 02, 2014 | 11.10 | 11.25 | 11.03 | 11.25 | 444,369 | +0.22(+1.97%) |
Aug 29, 2014 | 11.03 | 11.03 | 11.03 | 11.03 | 284,624 | +0.05(+0.45%) |
Aug 28, 2014 | 11.02 | 11.04 | 10.95 | 10.98 | 314,913 | -0.08(-0.76%) |
Aug 27, 2014 | 11.12 | 11.19 | 11.04 | 11.07 | 284,870 | -0.03(-0.25%) |
Aug 26, 2014 | 11.13 | 11.17 | 11.09 | 11.10 | 396,486 | +0.00(+0.00%) |
Aug 25, 2014 | 11.26 | 11.26 | 11.06 | 11.10 | 372,007 | -0.11(-0.94%) |
Aug 22, 2014 | 11.14 | 11.26 | 11.08 | 11.20 | 379,853 | +0.04(+0.38%) |
Aug 21, 2014 | 11.12 | 11.18 | 10.91 | 11.16 | 403,595 | +0.04(+0.32%) |
Aug 20, 2014 | 11.21 | 11.24 | 11.02 | 11.12 | 350,490 | -0.11(-1.00%) |
Aug 19, 2014 | 11.09 | 11.26 | 11.09 | 11.24 | 391,228 | +0.16(+1.46%) |
Aug 18, 2014 | 11.10 | 11.28 | 11.02 | 11.07 | 842,871 | +0.13(+1.16%) |
Aug 15, 2014 | 11.13 | 11.14 | 10.86 | 10.95 | 565,721 | -0.08(-0.70%) |
Aug 14, 2014 | 11.03 | 11.08 | 10.92 | 11.03 | 858,814 | +0.04(+0.32%) |
Aug 13, 2014 | 11.00 | 11.06 | 10.96 | 10.99 | 653,516 | +0.00(+0.00%) |
Aug 12, 2014 | 11.17 | 11.19 | 10.99 | 10.99 | 572,961 | -0.20(-1.82%) |
Aug 11, 2014 | 11.12 | 11.27 | 11.10 | 11.19 | 654,464 | +0.09(+0.82%) |
Aug 08, 2014 | 10.78 | 11.06 | 10.75 | 11.10 | 551,136 | +0.33(+3.07%) |
Aug 07, 2014 | 10.83 | 10.88 | 10.68 | 10.77 | 377,202 | -0.04(-0.32%) |
Aug 06, 2014 | 10.72 | 10.84 | 10.71 | 10.81 | 625,899 | +0.06(+0.52%) |
Aug 05, 2014 | 10.64 | 10.84 | 10.64 | 10.75 | 854,371 | +0.10(+0.92%) |
Aug 04, 2014 | 10.57 | 10.72 | 10.48 | 10.65 | 1,140,948 | +0.11(+1.00%) |