Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.40 | 11.51 | 11.39 | 11.48 | 748,070 | -0.26(-2.23%) |
Oct 30, 2014 | 11.80 | 11.81 | 11.73 | 11.75 | 354,520 | -0.13(-1.07%) |
Oct 29, 2014 | 12.00 | 12.00 | 11.87 | 11.87 | 181,550 | -0.17(-1.39%) |
Oct 28, 2014 | 12.08 | 12.08 | 12.04 | 12.04 | 130,350 | -0.01(-0.07%) |
Oct 27, 2014 | 12.04 | 12.06 | 12.04 | 12.05 | 759,450 | -0.02(-0.14%) |
Oct 24, 2014 | 12.09 | 12.09 | 12.04 | 12.06 | 226,970 | -0.01(-0.11%) |
Oct 23, 2014 | 12.10 | 12.10 | 12.02 | 12.08 | 400,980 | -0.09(-0.73%) |
Oct 22, 2014 | 12.20 | 12.21 | 12.16 | 12.17 | 314,050 | -0.07(-0.57%) |
Oct 21, 2014 | 12.26 | 12.29 | 12.22 | 12.24 | 1,442,190 | +0.02(+0.16%) |
Oct 20, 2014 | 12.20 | 12.21 | 12.19 | 12.22 | 108,860 | +0.08(+0.68%) |
Oct 17, 2014 | 12.13 | 12.15 | 12.09 | 12.13 | 161,390 | -0.02(-0.15%) |
Oct 16, 2014 | 12.14 | 12.18 | 12.13 | 12.15 | 262,760 | +0.02(+0.19%) |
Oct 15, 2014 | 12.15 | 12.23 | 12.12 | 12.13 | 344,930 | +0.04(+0.32%) |
Oct 14, 2014 | 12.09 | 12.11 | 12.07 | 12.09 | 188,530 | +0.01(+0.08%) |
Oct 13, 2014 | 12.05 | 12.10 | 12.04 | 12.08 | 227,970 | +0.09(+0.73%) |
Oct 10, 2014 | 12.00 | 12.00 | 11.96 | 11.99 | 690,700 | -0.00(-0.03%) |
Oct 09, 2014 | 12.02 | 12.05 | 11.99 | 12.00 | 187,390 | +0.02(+0.16%) |
Oct 08, 2014 | 11.93 | 12.00 | 11.82 | 11.98 | 209,130 | +0.11(+0.92%) |
Oct 07, 2014 | 11.87 | 11.89 | 11.85 | 11.87 | 141,180 | +0.04(+0.33%) |
Oct 06, 2014 | 11.74 | 11.85 | 11.72 | 11.83 | 276,100 | +0.15(+1.26%) |
Oct 03, 2014 | 11.74 | 11.77 | 11.67 | 11.68 | 526,240 | -0.22(-1.82%) |
Oct 02, 2014 | 11.92 | 11.94 | 11.88 | 11.90 | 315,980 | -0.02(-0.15%) |
Oct 01, 2014 | 11.90 | 11.95 | 11.90 | 11.92 | 313,200 | +0.07(+0.58%) |
Sep 30, 2014 | 11.88 | 11.96 | 11.82 | 11.85 | 255,610 | -0.08(-0.67%) |
Sep 29, 2014 | 11.96 | 11.97 | 11.92 | 11.93 | 300,950 | -0.01(-0.06%) |
Sep 26, 2014 | 11.94 | 11.94 | 11.89 | 11.94 | 321,760 | -0.04(-0.35%) |
Sep 25, 2014 | 11.86 | 12.00 | 11.85 | 11.98 | 221,370 | +0.04(+0.38%) |
Sep 24, 2014 | 11.94 | 11.97 | 11.93 | 11.93 | 197,210 | -0.06(-0.50%) |
Sep 23, 2014 | 12.03 | 12.03 | 11.97 | 11.99 | 174,270 | +0.08(+0.67%) |
Sep 22, 2014 | 11.90 | 11.96 | 11.89 | 11.91 | 1,032,750 | -0.03(-0.23%) |
Sep 19, 2014 | 11.98 | 11.99 | 11.90 | 11.94 | 708,410 | -0.07(-0.62%) |
Sep 18, 2014 | 11.97 | 12.03 | 11.96 | 12.01 | 236,120 | +0.03(+0.27%) |
Sep 17, 2014 | 12.12 | 12.14 | 11.98 | 11.98 | 273,650 | -0.13(-1.09%) |
Sep 16, 2014 | 12.12 | 12.16 | 12.08 | 12.11 | 90,190 | +0.01(+0.10%) |
Sep 15, 2014 | 12.11 | 12.11 | 12.08 | 12.10 | 153,890 | +0.03(+0.24%) |
Sep 12, 2014 | 12.10 | 12.12 | 12.04 | 12.07 | 251,250 | -0.11(-0.93%) |
Sep 11, 2014 | 12.20 | 12.20 | 12.12 | 12.18 | 202,210 | -0.08(-0.63%) |
Sep 10, 2014 | 12.25 | 12.28 | 12.20 | 12.26 | 215,200 | -0.06(-0.49%) |
Sep 09, 2014 | 12.29 | 12.33 | 12.24 | 12.32 | 285,130 | +0.00(+0.03%) |
Sep 08, 2014 | 12.40 | 12.40 | 12.28 | 12.32 | 271,520 | -0.12(-0.99%) |
Sep 05, 2014 | 12.43 | 12.44 | 12.40 | 12.44 | 221,150 | +0.05(+0.44%) |
Sep 04, 2014 | 12.49 | 12.49 | 12.36 | 12.39 | 272,450 | -0.07(-0.56%) |
Sep 03, 2014 | 12.42 | 12.46 | 12.41 | 12.46 | 441,620 | +0.04(+0.36%) |
Sep 02, 2014 | 12.44 | 12.45 | 12.37 | 12.41 | 2,142,490 | -0.22(-1.73%) |
Aug 29, 2014 | 12.62 | 12.63 | 12.63 | 12.63 | 82,000 | -0.01(-0.11%) |
Aug 28, 2014 | 12.65 | 12.67 | 12.63 | 12.64 | 306,340 | +0.06(+0.50%) |
Aug 27, 2014 | 12.60 | 12.62 | 12.57 | 12.58 | 204,380 | +0.00(+0.04%) |
Aug 26, 2014 | 12.63 | 12.63 | 12.57 | 12.58 | 217,180 | +0.06(+0.50%) |
Aug 25, 2014 | 12.53 | 12.54 | 12.51 | 12.51 | 169,570 | -0.04(-0.34%) |
Aug 22, 2014 | 12.54 | 12.57 | 12.50 | 12.56 | 140,600 | +0.03(+0.24%) |
Aug 21, 2014 | 12.52 | 12.56 | 12.50 | 12.53 | 328,160 | -0.14(-1.09%) |
Aug 20, 2014 | 12.72 | 12.72 | 12.64 | 12.66 | 167,030 | -0.05(-0.36%) |
Aug 19, 2014 | 12.74 | 12.74 | 12.69 | 12.71 | 213,540 | -0.03(-0.23%) |
Aug 18, 2014 | 12.72 | 12.75 | 12.72 | 12.74 | 104,820 | -0.06(-0.44%) |
Aug 15, 2014 | 12.70 | 12.85 | 12.68 | 12.79 | 364,280 | -0.09(-0.66%) |
Aug 14, 2014 | 12.87 | 12.87 | 12.86 | 12.88 | 349,180 | +0.01(+0.09%) |
Aug 13, 2014 | 12.87 | 12.89 | 12.84 | 12.87 | 384,070 | +0.03(+0.20%) |
Aug 12, 2014 | 12.89 | 12.92 | 12.83 | 12.84 | 260,660 | +0.00(+0.01%) |
Aug 11, 2014 | 12.83 | 12.85 | 12.81 | 12.84 | 320,190 | -0.03(-0.22%) |
Aug 08, 2014 | 12.86 | 12.88 | 12.84 | 12.87 | 149,370 | -0.00(-0.02%) |
Aug 07, 2014 | 12.79 | 12.90 | 12.79 | 12.87 | 345,040 | +0.06(+0.44%) |
Aug 06, 2014 | 12.82 | 12.84 | 12.80 | 12.81 | 396,120 | +0.18(+1.41%) |
Aug 05, 2014 | 12.61 | 12.69 | 12.59 | 12.64 | 183,960 | -0.00(-0.02%) |
Aug 04, 2014 | 12.68 | 12.68 | 12.62 | 12.64 | 192,650 | -0.05(-0.36%) |