Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.04 | 11.09 | 10.86 | 11.08 | 319,388 | +0.20(+1.88%) |
Oct 30, 2014 | 10.76 | 10.90 | 10.72 | 10.87 | 262,779 | +0.06(+0.60%) |
Oct 29, 2014 | 10.92 | 10.92 | 10.58 | 10.81 | 337,857 | -0.09(-0.79%) |
Oct 28, 2014 | 10.65 | 10.90 | 10.65 | 10.89 | 333,918 | +0.23(+2.12%) |
Oct 27, 2014 | 10.68 | 10.74 | 10.69 | 10.67 | 448,341 | -0.02(-0.20%) |
Oct 24, 2014 | 10.72 | 10.78 | 10.37 | 10.69 | 373,644 | +0.03(+0.30%) |
Oct 23, 2014 | 10.53 | 10.81 | 10.45 | 10.66 | 324,433 | +0.20(+1.90%) |
Oct 22, 2014 | 10.53 | 10.77 | 10.43 | 10.46 | 282,916 | -0.03(-0.31%) |
Oct 21, 2014 | 10.33 | 10.57 | 10.30 | 10.49 | 234,592 | +0.19(+1.88%) |
Oct 20, 2014 | 10.26 | 10.29 | 10.05 | 10.30 | 273,713 | +0.16(+1.54%) |
Oct 17, 2014 | 10.25 | 10.35 | 10.07 | 10.14 | 318,853 | +0.12(+1.22%) |
Oct 16, 2014 | 9.615 | 10.07 | 9.604 | 10.02 | 394,791 | +0.26(+2.66%) |
Oct 15, 2014 | 9.838 | 9.838 | 9.233 | 9.758 | 429,143 | -0.16(-1.66%) |
Oct 14, 2014 | 9.504 | 10.10 | 9.392 | 9.923 | 826,670 | +0.39(+4.12%) |
Oct 13, 2014 | 10.67 | 10.71 | 9.323 | 9.530 | 1,655,785 | -1.12(-10.56%) |
Oct 10, 2014 | 10.59 | 10.83 | 10.51 | 10.65 | 302,591 | +0.05(+0.45%) |
Oct 09, 2014 | 10.85 | 10.88 | 10.58 | 10.61 | 438,220 | -0.21(-1.96%) |
Oct 08, 2014 | 10.98 | 11.07 | 10.48 | 10.82 | 496,988 | -0.15(-1.40%) |
Oct 07, 2014 | 11.23 | 11.23 | 10.96 | 10.97 | 356,975 | -0.31(-2.77%) |
Oct 06, 2014 | 11.56 | 11.59 | 11.17 | 11.29 | 298,236 | -0.27(-2.30%) |
Oct 03, 2014 | 11.46 | 11.64 | 11.37 | 11.55 | 281,192 | +0.15(+1.30%) |
Oct 02, 2014 | 11.29 | 11.47 | 11.02 | 11.40 | 395,043 | +0.15(+1.32%) |
Oct 01, 2014 | 11.62 | 11.65 | 11.22 | 11.25 | 466,711 | -0.40(-3.41%) |
Sep 30, 2014 | 11.80 | 11.82 | 11.62 | 11.65 | 260,415 | -0.18(-1.52%) |
Sep 29, 2014 | 11.99 | 12.07 | 11.78 | 11.83 | 305,659 | -0.21(-1.76%) |
Sep 26, 2014 | 12.18 | 12.30 | 12.01 | 12.05 | 323,515 | -0.16(-1.30%) |
Sep 25, 2014 | 12.42 | 12.52 | 12.16 | 12.20 | 171,490 | -0.27(-2.13%) |
Sep 24, 2014 | 12.52 | 12.62 | 12.40 | 12.47 | 171,929 | -0.02(-0.13%) |
Sep 23, 2014 | 12.40 | 12.61 | 12.33 | 12.49 | 186,900 | +0.02(+0.13%) |
Sep 22, 2014 | 12.62 | 12.64 | 12.34 | 12.47 | 263,436 | -0.15(-1.22%) |
Sep 19, 2014 | 12.60 | 12.65 | 12.44 | 12.62 | 609,508 | +0.23(+1.88%) |
Sep 18, 2014 | 12.34 | 12.44 | 12.12 | 12.39 | 674,683 | +0.44(+3.69%) |
Sep 17, 2014 | 11.99 | 12.08 | 11.88 | 11.95 | 222,639 | +0.01(+0.04%) |
Sep 16, 2014 | 11.91 | 12.01 | 11.88 | 11.94 | 223,325 | -0.03(-0.27%) |
Sep 15, 2014 | 11.93 | 12.00 | 11.81 | 11.98 | 259,957 | +0.06(+0.49%) |
Sep 12, 2014 | 12.01 | 12.09 | 11.89 | 11.92 | 335,045 | -0.06(-0.49%) |
Sep 11, 2014 | 12.03 | 12.12 | 11.94 | 11.98 | 165,322 | -0.10(-0.79%) |
Sep 10, 2014 | 11.97 | 12.09 | 11.94 | 12.07 | 138,754 | +0.11(+0.93%) |
Sep 09, 2014 | 12.05 | 12.05 | 11.91 | 11.96 | 110,297 | -0.08(-0.66%) |
Sep 08, 2014 | 12.11 | 12.12 | 11.94 | 12.04 | 196,182 | -0.05(-0.39%) |
Sep 05, 2014 | 12.07 | 12.14 | 11.97 | 12.09 | 143,037 | +0.06(+0.48%) |
Sep 04, 2014 | 12.20 | 12.26 | 12.01 | 12.03 | 174,236 | -0.15(-1.22%) |
Sep 03, 2014 | 11.98 | 12.20 | 11.87 | 12.18 | 592,418 | +0.18(+1.50%) |
Sep 02, 2014 | 11.89 | 12.12 | 11.89 | 12.00 | 394,169 | +0.10(+0.80%) |
Aug 29, 2014 | 11.98 | 11.90 | 11.90 | 11.90 | 207,489 | -0.02(-0.18%) |
Aug 28, 2014 | 11.83 | 11.99 | 11.79 | 11.92 | 241,688 | -0.01(-0.09%) |
Aug 27, 2014 | 11.88 | 11.99 | 11.80 | 11.93 | 189,226 | +0.04(+0.31%) |
Aug 26, 2014 | 11.99 | 12.01 | 11.83 | 11.90 | 401,242 | -0.05(-0.40%) |
Aug 25, 2014 | 12.07 | 12.09 | 11.88 | 11.94 | 310,395 | -0.09(-0.75%) |
Aug 22, 2014 | 12.20 | 12.20 | 12.02 | 12.03 | 250,061 | -0.16(-1.31%) |
Aug 21, 2014 | 11.95 | 12.28 | 11.94 | 12.19 | 667,409 | +0.22(+1.82%) |
Aug 20, 2014 | 12.01 | 12.11 | 11.82 | 11.98 | 643,833 | -0.07(-0.57%) |
Aug 19, 2014 | 12.40 | 12.41 | 11.73 | 12.05 | 1,847,011 | -0.50(-4.02%) |
Aug 18, 2014 | 12.43 | 12.60 | 12.43 | 12.55 | 101,351 | +0.10(+0.81%) |
Aug 15, 2014 | 12.43 | 12.49 | 12.31 | 12.45 | 103,471 | +0.05(+0.39%) |
Aug 14, 2014 | 12.28 | 12.42 | 12.28 | 12.40 | 291,540 | +0.12(+0.95%) |
Aug 13, 2014 | 12.16 | 12.28 | 12.14 | 12.28 | 193,950 | +0.14(+1.14%) |
Aug 12, 2014 | 12.03 | 12.16 | 11.94 | 12.15 | 170,578 | +0.13(+1.10%) |
Aug 11, 2014 | 12.05 | 12.06 | 11.96 | 12.01 | 155,890 | +0.01(+0.04%) |
Aug 08, 2014 | 11.99 | 12.05 | 11.81 | 12.01 | 182,375 | +0.04(+0.31%) |
Aug 07, 2014 | 11.93 | 12.06 | 11.89 | 11.97 | 115,494 | +0.07(+0.58%) |
Aug 06, 2014 | 12.10 | 12.22 | 11.84 | 11.90 | 377,515 | -0.25(-2.05%) |
Aug 05, 2014 | 12.45 | 12.45 | 12.10 | 12.15 | 195,586 | -0.28(-2.26%) |
Aug 04, 2014 | 12.48 | 12.50 | 12.34 | 12.43 | 143,016 | +0.00(+0.00%) |