Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 12.79 | 12.86 | 12.57 | 12.76 | 604,400 | +0.24(+1.92%) |
Oct 30, 2014 | 12.40 | 12.64 | 12.32 | 12.52 | 312,003 | +0.08(+0.64%) |
Oct 29, 2014 | 12.38 | 12.50 | 12.21 | 12.44 | 423,792 | +0.05(+0.39%) |
Oct 28, 2014 | 12.02 | 12.47 | 12.02 | 12.40 | 612,660 | +0.48(+4.06%) |
Oct 27, 2014 | 11.77 | 11.92 | 11.86 | 11.91 | 132,509 | +0.05(+0.40%) |
Oct 24, 2014 | 11.89 | 11.92 | 11.78 | 11.86 | 256,595 | +0.02(+0.14%) |
Oct 23, 2014 | 11.76 | 11.90 | 11.67 | 11.85 | 400,576 | +0.26(+2.21%) |
Oct 22, 2014 | 11.90 | 11.90 | 11.56 | 11.59 | 497,705 | -0.29(-2.46%) |
Oct 21, 2014 | 11.70 | 11.94 | 11.69 | 11.88 | 360,776 | +0.26(+2.24%) |
Oct 20, 2014 | 11.61 | 11.71 | 11.56 | 11.62 | 401,357 | -0.08(-0.65%) |
Oct 17, 2014 | 12.28 | 12.40 | 11.47 | 11.70 | 1,085,579 | -0.34(-2.82%) |
Oct 16, 2014 | 11.39 | 12.12 | 11.39 | 12.04 | 808,251 | +0.79(+7.00%) |
Oct 15, 2014 | 11.40 | 11.71 | 11.07 | 11.25 | 826,690 | -0.36(-3.13%) |
Oct 14, 2014 | 11.50 | 11.82 | 11.50 | 11.62 | 446,073 | +0.19(+1.65%) |
Oct 13, 2014 | 11.27 | 11.66 | 11.14 | 11.43 | 456,360 | +0.17(+1.53%) |
Oct 10, 2014 | 11.17 | 11.45 | 11.17 | 11.26 | 686,348 | +0.02(+0.14%) |
Oct 09, 2014 | 11.67 | 11.73 | 11.23 | 11.24 | 730,429 | -0.43(-3.70%) |
Oct 08, 2014 | 11.46 | 11.70 | 11.42 | 11.67 | 624,665 | +0.20(+1.74%) |
Oct 07, 2014 | 11.56 | 11.67 | 11.46 | 11.47 | 559,701 | -0.18(-1.54%) |
Oct 06, 2014 | 11.81 | 11.81 | 11.51 | 11.65 | 505,513 | -0.13(-1.09%) |
Oct 03, 2014 | 11.79 | 11.88 | 11.70 | 11.78 | 391,383 | +0.11(+0.96%) |
Oct 02, 2014 | 11.58 | 11.74 | 11.48 | 11.67 | 761,538 | +0.08(+0.66%) |
Oct 01, 2014 | 11.76 | 11.83 | 11.48 | 11.59 | 984,564 | -0.17(-1.43%) |
Sep 30, 2014 | 11.95 | 12.00 | 11.75 | 11.76 | 917,574 | -0.21(-1.77%) |
Sep 29, 2014 | 11.92 | 12.11 | 11.90 | 11.97 | 474,969 | -0.08(-0.70%) |
Sep 26, 2014 | 12.18 | 12.23 | 12.00 | 12.06 | 502,154 | -0.10(-0.86%) |
Sep 25, 2014 | 12.32 | 12.38 | 12.07 | 12.16 | 541,826 | -0.18(-1.46%) |
Sep 24, 2014 | 12.19 | 12.40 | 12.10 | 12.34 | 480,529 | +0.18(+1.48%) |
Sep 23, 2014 | 12.51 | 12.61 | 12.16 | 12.16 | 621,216 | -0.40(-3.18%) |
Sep 22, 2014 | 12.65 | 12.73 | 12.40 | 12.56 | 757,127 | -0.13(-1.04%) |
Sep 19, 2014 | 12.54 | 12.80 | 12.54 | 12.69 | 4,818,117 | +0.19(+1.50%) |
Sep 18, 2014 | 12.36 | 12.68 | 12.36 | 12.50 | 515,872 | +0.15(+1.23%) |
Sep 17, 2014 | 12.12 | 12.43 | 12.06 | 12.35 | 664,657 | +0.20(+1.65%) |
Sep 16, 2014 | 12.22 | 12.36 | 12.09 | 12.15 | 320,341 | -0.09(-0.72%) |
Sep 15, 2014 | 12.35 | 12.50 | 12.17 | 12.24 | 279,201 | -0.18(-1.45%) |
Sep 12, 2014 | 12.48 | 12.48 | 12.24 | 12.42 | 511,893 | -0.03(-0.22%) |
Sep 11, 2014 | 12.22 | 12.47 | 12.22 | 12.45 | 479,323 | +0.12(+1.01%) |
Sep 10, 2014 | 12.09 | 12.37 | 12.09 | 12.32 | 405,353 | +0.23(+1.88%) |
Sep 09, 2014 | 12.20 | 12.30 | 11.96 | 12.10 | 384,460 | -0.18(-1.47%) |
Sep 08, 2014 | 11.86 | 12.32 | 11.86 | 12.28 | 930,048 | +0.44(+3.68%) |
Sep 05, 2014 | 11.82 | 11.91 | 11.74 | 11.84 | 273,289 | -0.04(-0.37%) |
Sep 04, 2014 | 12.13 | 12.31 | 11.82 | 11.88 | 318,736 | -0.21(-1.75%) |
Sep 03, 2014 | 12.18 | 12.32 | 12.06 | 12.10 | 388,614 | -0.06(-0.49%) |
Sep 02, 2014 | 11.99 | 12.18 | 11.92 | 12.16 | 363,963 | +0.26(+2.18%) |
Aug 29, 2014 | 11.85 | 11.90 | 11.90 | 11.90 | 507,689 | +0.11(+0.92%) |
Aug 28, 2014 | 11.93 | 11.93 | 11.79 | 11.79 | 279,113 | -0.18(-1.47%) |
Aug 27, 2014 | 12.09 | 12.09 | 11.91 | 11.96 | 221,580 | -0.13(-1.09%) |
Aug 26, 2014 | 11.98 | 12.14 | 11.88 | 12.10 | 535,727 | +0.12(+1.04%) |
Aug 25, 2014 | 12.06 | 12.16 | 11.90 | 11.97 | 205,996 | -0.05(-0.40%) |
Aug 22, 2014 | 12.03 | 12.15 | 11.91 | 12.02 | 274,719 | +0.00(+0.00%) |
Aug 21, 2014 | 11.87 | 12.08 | 11.70 | 12.02 | 243,933 | +0.13(+1.08%) |
Aug 20, 2014 | 11.93 | 11.97 | 11.80 | 11.89 | 231,546 | -0.10(-0.87%) |
Aug 19, 2014 | 12.02 | 12.10 | 11.96 | 12.00 | 171,288 | -0.02(-0.20%) |
Aug 18, 2014 | 11.83 | 12.02 | 11.74 | 12.02 | 326,324 | +0.34(+2.95%) |
Aug 15, 2014 | 11.94 | 11.94 | 11.52 | 11.68 | 471,785 | -0.09(-0.78%) |
Aug 14, 2014 | 11.85 | 11.88 | 11.72 | 11.77 | 193,742 | -0.06(-0.51%) |
Aug 13, 2014 | 11.92 | 12.03 | 11.78 | 11.83 | 280,992 | -0.04(-0.37%) |
Aug 12, 2014 | 12.03 | 12.04 | 11.78 | 11.87 | 204,936 | -0.19(-1.59%) |
Aug 11, 2014 | 11.94 | 12.17 | 11.91 | 12.06 | 214,905 | +0.18(+1.48%) |
Aug 08, 2014 | 11.86 | 11.99 | 11.84 | 11.89 | 476,413 | +0.02(+0.20%) |
Aug 07, 2014 | 12.03 | 12.10 | 11.81 | 11.86 | 239,408 | -0.17(-1.39%) |
Aug 06, 2014 | 11.77 | 12.09 | 11.72 | 12.03 | 300,845 | +0.20(+1.65%) |
Aug 05, 2014 | 11.64 | 11.91 | 11.64 | 11.84 | 424,104 | +0.12(+1.02%) |
Aug 04, 2014 | 11.80 | 11.85 | 11.59 | 11.72 | 479,001 | -0.02(-0.20%) |