Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 12.27 | 12.27 | 12.06 | 12.14 | 592,176 | +0.03(+0.21%) |
Oct 30, 2014 | 11.94 | 12.13 | 11.88 | 12.11 | 408,546 | +0.11(+0.94%) |
Oct 29, 2014 | 11.80 | 12.03 | 11.61 | 12.00 | 370,576 | +0.22(+1.84%) |
Oct 28, 2014 | 11.62 | 11.79 | 11.57 | 11.78 | 295,008 | +0.21(+1.79%) |
Oct 27, 2014 | 11.49 | 11.63 | 11.56 | 11.57 | 322,860 | +0.01(+0.08%) |
Oct 24, 2014 | 11.53 | 11.64 | 11.50 | 11.56 | 359,826 | +0.00(+0.00%) |
Oct 23, 2014 | 11.58 | 11.74 | 11.44 | 11.56 | 680,028 | -0.02(-0.15%) |
Oct 22, 2014 | 11.71 | 11.74 | 11.42 | 11.58 | 370,112 | -0.08(-0.67%) |
Oct 21, 2014 | 11.66 | 11.76 | 11.52 | 11.66 | 425,948 | +0.06(+0.52%) |
Oct 20, 2014 | 11.55 | 11.63 | 11.47 | 11.60 | 306,285 | +0.07(+0.60%) |
Oct 17, 2014 | 11.79 | 11.81 | 11.51 | 11.53 | 254,192 | -0.10(-0.82%) |
Oct 16, 2014 | 11.44 | 11.69 | 11.44 | 11.63 | 297,064 | +0.05(+0.45%) |
Oct 15, 2014 | 11.49 | 11.69 | 11.33 | 11.57 | 427,337 | -0.05(-0.45%) |
Oct 14, 2014 | 11.39 | 11.67 | 11.36 | 11.63 | 284,961 | +0.24(+2.13%) |
Oct 13, 2014 | 11.08 | 11.45 | 11.08 | 11.38 | 210,805 | +0.30(+2.73%) |
Oct 10, 2014 | 11.02 | 11.19 | 11.02 | 11.08 | 272,543 | +0.05(+0.47%) |
Oct 09, 2014 | 11.27 | 11.27 | 11.02 | 11.03 | 351,274 | -0.28(-2.45%) |
Oct 08, 2014 | 11.24 | 11.31 | 11.21 | 11.31 | 575,747 | +0.08(+0.69%) |
Oct 07, 2014 | 11.24 | 11.26 | 11.22 | 11.23 | 559,729 | -0.03(-0.23%) |
Oct 06, 2014 | 11.25 | 11.35 | 11.19 | 11.25 | 198,396 | +0.01(+0.08%) |
Oct 03, 2014 | 11.24 | 11.37 | 11.12 | 11.24 | 441,733 | +0.11(+1.01%) |
Oct 02, 2014 | 10.99 | 11.17 | 10.99 | 11.13 | 203,520 | +0.14(+1.26%) |
Oct 01, 2014 | 10.99 | 11.07 | 10.95 | 10.99 | 254,057 | +0.02(+0.16%) |
Sep 30, 2014 | 10.99 | 11.12 | 10.89 | 10.98 | 330,481 | +0.00(+0.00%) |
Sep 29, 2014 | 10.87 | 11.00 | 10.81 | 10.98 | 242,112 | +0.02(+0.16%) |
Sep 26, 2014 | 10.89 | 10.99 | 10.86 | 10.96 | 182,986 | +0.07(+0.64%) |
Sep 25, 2014 | 10.92 | 10.93 | 10.76 | 10.89 | 327,029 | -0.08(-0.71%) |
Sep 24, 2014 | 10.81 | 10.98 | 10.81 | 10.97 | 377,881 | +0.11(+1.04%) |
Sep 23, 2014 | 10.73 | 10.90 | 10.73 | 10.86 | 428,042 | +0.10(+0.88%) |
Sep 22, 2014 | 10.82 | 10.82 | 10.67 | 10.76 | 296,109 | +0.09(+0.81%) |
Sep 19, 2014 | 10.92 | 11.00 | 10.65 | 10.67 | 608,744 | -0.26(-2.37%) |
Sep 18, 2014 | 10.68 | 10.96 | 10.68 | 10.93 | 153,811 | +0.29(+2.76%) |
Sep 17, 2014 | 10.48 | 10.73 | 10.48 | 10.64 | 122,773 | +0.16(+1.49%) |
Sep 16, 2014 | 10.47 | 10.54 | 10.45 | 10.48 | 200,670 | +0.00(+0.00%) |
Sep 15, 2014 | 10.56 | 10.56 | 10.44 | 10.48 | 191,386 | -0.10(-0.90%) |
Sep 12, 2014 | 10.50 | 10.64 | 10.47 | 10.58 | 242,815 | +0.11(+1.07%) |
Sep 11, 2014 | 10.41 | 10.54 | 10.39 | 10.47 | 183,249 | -0.04(-0.41%) |
Sep 10, 2014 | 10.49 | 10.58 | 10.41 | 10.51 | 123,309 | +0.00(+0.00%) |
Sep 09, 2014 | 10.58 | 10.67 | 10.48 | 10.51 | 146,076 | -0.11(-1.06%) |
Sep 08, 2014 | 10.64 | 10.71 | 10.54 | 10.62 | 132,124 | +0.01(+0.08%) |
Sep 05, 2014 | 10.60 | 10.67 | 10.55 | 10.61 | 138,516 | +0.00(+0.00%) |
Sep 04, 2014 | 10.73 | 10.79 | 10.60 | 10.61 | 142,247 | -0.04(-0.41%) |
Sep 03, 2014 | 10.82 | 10.83 | 10.64 | 10.66 | 101,302 | -0.13(-1.20%) |
Sep 02, 2014 | 10.79 | 10.84 | 10.71 | 10.79 | 82,729 | +0.07(+0.65%) |
Aug 29, 2014 | 10.73 | 10.72 | 10.72 | 10.72 | 118,615 | -0.01(-0.08%) |
Aug 28, 2014 | 10.88 | 10.91 | 10.71 | 10.73 | 116,710 | -0.15(-1.35%) |
Aug 27, 2014 | 10.99 | 10.99 | 10.85 | 10.87 | 87,989 | -0.09(-0.79%) |
Aug 26, 2014 | 10.95 | 10.99 | 10.87 | 10.96 | 438,588 | +0.06(+0.56%) |
Aug 25, 2014 | 10.92 | 10.97 | 10.83 | 10.90 | 111,100 | +0.01(+0.08%) |
Aug 22, 2014 | 10.86 | 10.95 | 10.74 | 10.89 | 222,192 | -0.02(-0.16%) |
Aug 21, 2014 | 10.85 | 10.98 | 10.73 | 10.91 | 130,458 | +0.02(+0.16%) |
Aug 20, 2014 | 11.03 | 11.05 | 10.85 | 10.89 | 113,174 | -0.16(-1.41%) |
Aug 19, 2014 | 11.03 | 11.13 | 11.00 | 11.05 | 231,552 | -0.04(-0.39%) |
Aug 18, 2014 | 11.14 | 11.31 | 11.03 | 11.09 | 167,669 | +0.06(+0.55%) |
Aug 15, 2014 | 11.26 | 11.27 | 10.87 | 11.03 | 161,456 | -0.13(-1.16%) |
Aug 14, 2014 | 11.10 | 11.19 | 11.08 | 11.16 | 143,944 | +0.10(+0.86%) |
Aug 13, 2014 | 10.94 | 11.05 | 10.92 | 11.06 | 275,096 | +0.10(+0.95%) |
Aug 12, 2014 | 10.99 | 10.99 | 10.88 | 10.96 | 182,232 | -0.10(-0.86%) |
Aug 11, 2014 | 11.12 | 11.12 | 11.01 | 11.05 | 75,222 | +0.02(+0.16%) |
Aug 08, 2014 | 11.11 | 11.16 | 11.01 | 11.04 | 98,734 | -0.08(-0.70%) |
Aug 07, 2014 | 11.31 | 11.32 | 11.05 | 11.12 | 106,468 | -0.18(-1.61%) |
Aug 06, 2014 | 11.12 | 11.42 | 11.12 | 11.30 | 232,196 | +0.18(+1.63%) |
Aug 05, 2014 | 11.03 | 11.15 | 11.00 | 11.12 | 159,829 | +0.07(+0.63%) |
Aug 04, 2014 | 10.98 | 11.09 | 10.90 | 11.05 | 175,608 | +0.16(+1.43%) |