Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.75 | 12.02 | 11.69 | 12.00 | 182,288 | +0.42(+3.67%) |
Oct 30, 2014 | 11.39 | 11.70 | 11.36 | 11.57 | 77,003 | +0.11(+1.00%) |
Oct 29, 2014 | 11.77 | 11.78 | 11.32 | 11.46 | 127,584 | -0.27(-2.34%) |
Oct 28, 2014 | 11.45 | 11.74 | 11.45 | 11.73 | 104,798 | +0.30(+2.62%) |
Oct 27, 2014 | 11.80 | 11.90 | 11.33 | 11.43 | 116,518 | -0.47(-3.96%) |
Oct 24, 2014 | 11.77 | 11.93 | 11.57 | 11.90 | 87,015 | +0.14(+1.15%) |
Oct 23, 2014 | 11.94 | 12.12 | 11.68 | 11.77 | 613,203 | +0.05(+0.44%) |
Oct 22, 2014 | 11.96 | 12.25 | 11.71 | 11.72 | 234,811 | -0.22(-1.87%) |
Oct 21, 2014 | 11.61 | 11.95 | 11.60 | 11.94 | 170,663 | +0.54(+4.72%) |
Oct 20, 2014 | 11.00 | 11.41 | 11.00 | 11.40 | 65,454 | +0.30(+2.69%) |
Oct 17, 2014 | 11.07 | 11.26 | 11.03 | 11.10 | 124,417 | +0.25(+2.31%) |
Oct 16, 2014 | 10.31 | 10.93 | 10.29 | 10.85 | 213,233 | +0.24(+2.23%) |
Oct 15, 2014 | 10.23 | 10.65 | 9.933 | 10.61 | 322,163 | +0.16(+1.52%) |
Oct 14, 2014 | 10.46 | 10.76 | 10.34 | 10.46 | 175,669 | +0.08(+0.79%) |
Oct 13, 2014 | 10.86 | 11.05 | 10.37 | 10.37 | 375,762 | -0.54(-4.94%) |
Oct 10, 2014 | 11.20 | 11.34 | 10.89 | 10.91 | 318,566 | -0.37(-3.28%) |
Oct 09, 2014 | 11.82 | 11.96 | 11.24 | 11.28 | 434,759 | -0.67(-5.61%) |
Oct 08, 2014 | 11.64 | 11.96 | 11.37 | 11.95 | 118,016 | +0.29(+2.47%) |
Oct 07, 2014 | 11.91 | 11.95 | 11.66 | 11.66 | 84,859 | -0.43(-3.53%) |
Oct 06, 2014 | 12.14 | 12.21 | 12.04 | 12.09 | 79,145 | -0.00(-0.04%) |
Oct 03, 2014 | 12.18 | 12.23 | 12.06 | 12.10 | 59,244 | +0.02(+0.19%) |
Oct 02, 2014 | 12.00 | 12.10 | 11.68 | 12.07 | 172,852 | -0.03(-0.27%) |
Oct 01, 2014 | 12.71 | 12.71 | 12.06 | 12.10 | 163,651 | -0.63(-4.95%) |
Sep 30, 2014 | 12.94 | 13.05 | 12.71 | 12.73 | 92,955 | -0.31(-2.39%) |
Sep 29, 2014 | 12.91 | 13.12 | 12.91 | 13.05 | 25,196 | -0.15(-1.12%) |
Sep 26, 2014 | 12.99 | 13.19 | 12.98 | 13.19 | 31,517 | +0.23(+1.79%) |
Sep 25, 2014 | 13.25 | 13.25 | 12.96 | 12.96 | 79,175 | -0.44(-3.29%) |
Sep 24, 2014 | 13.25 | 13.41 | 13.14 | 13.40 | 27,778 | +0.22(+1.69%) |
Sep 23, 2014 | 13.29 | 13.37 | 13.18 | 13.18 | 56,210 | -0.15(-1.16%) |
Sep 22, 2014 | 13.41 | 13.51 | 13.32 | 13.33 | 59,130 | -0.10(-0.75%) |
Sep 19, 2014 | 13.42 | 13.68 | 13.40 | 13.44 | 66,657 | -0.07(-0.49%) |
Sep 18, 2014 | 13.50 | 13.53 | 13.45 | 13.50 | 110,815 | +0.15(+1.12%) |
Sep 17, 2014 | 13.35 | 13.46 | 13.27 | 13.35 | 45,929 | +0.19(+1.44%) |
Sep 16, 2014 | 12.93 | 13.23 | 12.92 | 13.16 | 71,665 | +0.18(+1.35%) |
Sep 15, 2014 | 12.99 | 13.04 | 12.88 | 12.99 | 108,770 | +0.02(+0.18%) |
Sep 12, 2014 | 13.07 | 13.10 | 12.88 | 12.96 | 74,688 | -0.15(-1.13%) |
Sep 11, 2014 | 12.95 | 13.12 | 12.95 | 13.11 | 60,449 | -0.01(-0.09%) |
Sep 10, 2014 | 12.93 | 13.13 | 12.91 | 13.12 | 66,209 | +0.03(+0.23%) |
Sep 09, 2014 | 13.27 | 13.28 | 13.04 | 13.09 | 89,370 | -0.25(-1.88%) |
Sep 08, 2014 | 13.48 | 13.49 | 13.30 | 13.34 | 42,531 | -0.13(-0.94%) |
Sep 05, 2014 | 13.36 | 13.47 | 13.30 | 13.47 | 20,898 | +0.09(+0.70%) |
Sep 04, 2014 | 13.43 | 13.53 | 13.34 | 13.37 | 47,227 | -0.04(-0.26%) |
Sep 03, 2014 | 13.39 | 13.51 | 13.39 | 13.41 | 43,970 | +0.06(+0.47%) |
Sep 02, 2014 | 13.44 | 13.46 | 13.31 | 13.35 | 42,949 | -0.12(-0.87%) |
Aug 29, 2014 | 13.45 | 13.46 | 13.46 | 13.46 | 58,917 | +0.07(+0.49%) |
Aug 28, 2014 | 13.32 | 13.43 | 13.32 | 13.40 | 31,140 | -0.01(-0.10%) |
Aug 27, 2014 | 13.47 | 13.47 | 13.38 | 13.41 | 18,968 | +0.00(+0.02%) |
Aug 26, 2014 | 13.37 | 13.44 | 13.37 | 13.41 | 58,955 | +0.04(+0.28%) |
Aug 25, 2014 | 13.49 | 13.49 | 13.34 | 13.37 | 71,157 | +0.10(+0.74%) |
Aug 22, 2014 | 13.30 | 13.32 | 13.37 | 13.27 | 67,011 | -0.10(-0.74%) |
Aug 21, 2014 | 13.43 | 13.44 | 13.35 | 13.37 | 49,750 | -0.07(-0.56%) |
Aug 20, 2014 | 13.43 | 13.47 | 13.37 | 13.45 | 174,424 | +0.04(+0.30%) |
Aug 19, 2014 | 13.38 | 13.44 | 13.38 | 13.41 | 108,945 | +0.09(+0.65%) |
Aug 18, 2014 | 13.12 | 13.32 | 13.12 | 13.32 | 129,438 | +0.27(+2.06%) |
Aug 15, 2014 | 13.09 | 13.17 | 12.89 | 13.05 | 87,983 | +0.05(+0.38%) |
Aug 14, 2014 | 13.05 | 12.99 | 12.96 | 13.00 | 21,244 | +0.01(+0.07%) |
Aug 13, 2014 | 13.00 | 13.00 | 12.88 | 12.99 | 25,620 | +0.15(+1.19%) |
Aug 12, 2014 | 12.82 | 12.85 | 12.72 | 12.84 | 43,726 | +0.04(+0.29%) |
Aug 11, 2014 | 12.86 | 12.95 | 12.78 | 12.80 | 50,762 | +0.02(+0.16%) |
Aug 08, 2014 | 12.56 | 12.78 | 12.48 | 12.78 | 52,116 | +0.27(+2.19%) |
Aug 07, 2014 | 12.60 | 12.86 | 12.45 | 12.51 | 45,733 | -0.21(-1.66%) |
Aug 06, 2014 | 12.48 | 12.76 | 12.48 | 12.72 | 35,875 | +0.15(+1.15%) |
Aug 05, 2014 | 12.74 | 12.75 | 12.52 | 12.57 | 33,975 | -0.22(-1.76%) |
Aug 04, 2014 | 12.50 | 12.83 | 12.50 | 12.80 | 94,643 | +0.20(+1.60%) |