Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 12.03 | 12.03 | 11.83 | 11.96 | 128,668 | +0.01(+0.05%) |
Oct 30, 2014 | 11.92 | 12.06 | 11.92 | 11.95 | 57,879 | +0.00(+0.03%) |
Oct 29, 2014 | 11.92 | 12.26 | 11.89 | 11.95 | 105,983 | +0.03(+0.24%) |
Oct 28, 2014 | 12.00 | 12.08 | 11.92 | 11.92 | 67,589 | +0.01(+0.11%) |
Oct 27, 2014 | 11.82 | 11.98 | 11.89 | 11.91 | 53,822 | +0.02(+0.13%) |
Oct 24, 2014 | 11.82 | 11.95 | 11.55 | 11.89 | 104,329 | +0.07(+0.62%) |
Oct 23, 2014 | 11.69 | 11.94 | 11.69 | 11.82 | 36,100 | +0.17(+1.42%) |
Oct 22, 2014 | 11.88 | 11.88 | 11.49 | 11.65 | 45,383 | -0.16(-1.32%) |
Oct 21, 2014 | 11.77 | 11.94 | 11.69 | 11.81 | 31,984 | +0.04(+0.30%) |
Oct 20, 2014 | 11.84 | 11.93 | 11.36 | 11.77 | 59,730 | -0.08(-0.65%) |
Oct 17, 2014 | 11.96 | 11.96 | 11.74 | 11.85 | 107,002 | -0.01(-0.08%) |
Oct 16, 2014 | 11.71 | 11.95 | 11.54 | 11.86 | 72,210 | +0.02(+0.14%) |
Oct 15, 2014 | 11.53 | 11.95 | 11.42 | 11.84 | 43,855 | +0.17(+1.47%) |
Oct 14, 2014 | 11.47 | 11.80 | 11.47 | 11.67 | 51,203 | +0.28(+2.43%) |
Oct 13, 2014 | 11.18 | 11.44 | 11.18 | 11.39 | 42,293 | +0.16(+1.45%) |
Oct 10, 2014 | 11.21 | 11.47 | 11.17 | 11.23 | 30,390 | -0.04(-0.37%) |
Oct 09, 2014 | 11.30 | 11.47 | 11.22 | 11.27 | 49,816 | -0.05(-0.48%) |
Oct 08, 2014 | 11.11 | 11.43 | 11.06 | 11.33 | 110,946 | +0.10(+0.88%) |
Oct 07, 2014 | 11.43 | 11.52 | 11.19 | 11.23 | 42,804 | -0.15(-1.29%) |
Oct 06, 2014 | 11.45 | 11.63 | 11.32 | 11.37 | 49,399 | -0.07(-0.61%) |
Oct 03, 2014 | 11.33 | 11.52 | 11.09 | 11.44 | 68,439 | +0.20(+1.82%) |
Oct 02, 2014 | 11.15 | 11.37 | 11.15 | 11.24 | 33,678 | +0.09(+0.83%) |
Oct 01, 2014 | 11.28 | 11.36 | 11.11 | 11.15 | 55,429 | -0.09(-0.82%) |
Sep 30, 2014 | 11.27 | 11.54 | 11.16 | 11.24 | 93,299 | -0.00(-0.03%) |
Sep 29, 2014 | 11.13 | 11.31 | 10.89 | 11.24 | 43,946 | -0.01(-0.11%) |
Sep 26, 2014 | 11.13 | 11.38 | 11.13 | 11.26 | 25,013 | +0.15(+1.32%) |
Sep 25, 2014 | 11.14 | 11.19 | 11.08 | 11.11 | 66,958 | -0.08(-0.74%) |
Sep 24, 2014 | 11.22 | 11.26 | 11.12 | 11.19 | 32,335 | +0.03(+0.29%) |
Sep 23, 2014 | 11.14 | 11.24 | 11.12 | 11.16 | 43,956 | -0.02(-0.14%) |
Sep 22, 2014 | 11.19 | 11.29 | 10.96 | 11.18 | 56,069 | -0.14(-1.21%) |
Sep 19, 2014 | 11.21 | 11.34 | 11.11 | 11.31 | 135,558 | +0.12(+1.08%) |
Sep 18, 2014 | 11.16 | 11.27 | 11.13 | 11.19 | 28,665 | +0.04(+0.37%) |
Sep 17, 2014 | 11.19 | 11.22 | 11.05 | 11.15 | 40,317 | +0.00(+0.00%) |
Sep 16, 2014 | 11.26 | 11.36 | 11.04 | 11.15 | 21,016 | -0.10(-0.85%) |
Sep 15, 2014 | 11.33 | 11.47 | 11.05 | 11.25 | 76,734 | -0.12(-1.09%) |
Sep 12, 2014 | 11.51 | 11.71 | 11.28 | 11.37 | 72,492 | -0.18(-1.57%) |
Sep 11, 2014 | 11.60 | 11.70 | 11.47 | 11.55 | 45,700 | -0.09(-0.77%) |
Sep 10, 2014 | 11.75 | 11.83 | 11.75 | 11.64 | 26,127 | -0.09(-0.76%) |
Sep 09, 2014 | 12.07 | 12.07 | 10.99 | 11.73 | 22,669 | -0.12(-1.02%) |
Sep 08, 2014 | 11.86 | 11.93 | 11.63 | 11.85 | 16,655 | -0.01(-0.11%) |
Sep 05, 2014 | 11.99 | 12.10 | 11.75 | 11.86 | 45,653 | -0.19(-1.56%) |
Sep 04, 2014 | 11.97 | 12.00 | 11.91 | 12.05 | 38,011 | +0.17(+1.40%) |
Sep 03, 2014 | 12.15 | 12.15 | 11.72 | 11.89 | 52,980 | -0.21(-1.74%) |
Sep 02, 2014 | 12.11 | 12.25 | 11.94 | 12.10 | 70,397 | -0.00(-0.03%) |
Aug 29, 2014 | 12.05 | 12.10 | 12.10 | 12.10 | 41,774 | +0.08(+0.64%) |
Aug 28, 2014 | 11.99 | 12.22 | 11.99 | 12.02 | 40,090 | +0.14(+1.18%) |
Aug 27, 2014 | 11.91 | 11.93 | 11.81 | 11.88 | 18,760 | -0.06(-0.48%) |
Aug 26, 2014 | 11.94 | 11.80 | 11.77 | 11.94 | 34,889 | +0.14(+1.16%) |
Aug 25, 2014 | 11.94 | 11.94 | 11.83 | 11.80 | 20,742 | -0.08(-0.64%) |
Aug 22, 2014 | 11.87 | 11.91 | 11.70 | 11.88 | 44,861 | +0.01(+0.08%) |
Aug 21, 2014 | 11.76 | 11.92 | 11.76 | 11.87 | 35,605 | +0.15(+1.31%) |
Aug 20, 2014 | 11.96 | 11.96 | 11.56 | 11.72 | 41,717 | -0.30(-2.46%) |
Aug 19, 2014 | 11.78 | 12.10 | 11.78 | 12.01 | 67,614 | +0.10(+0.88%) |
Aug 18, 2014 | 11.77 | 11.92 | 11.70 | 11.91 | 38,887 | +0.26(+2.27%) |
Aug 15, 2014 | 12.01 | 12.01 | 11.57 | 11.64 | 48,549 | -0.23(-1.90%) |
Aug 14, 2014 | 12.10 | 12.10 | 11.81 | 11.87 | 64,589 | -0.20(-1.69%) |
Aug 13, 2014 | 12.11 | 12.11 | 12.03 | 12.07 | 44,462 | -0.11(-0.86%) |
Aug 12, 2014 | 12.37 | 12.37 | 12.00 | 12.18 | 87,301 | -0.30(-2.42%) |
Aug 11, 2014 | 12.75 | 12.75 | 12.29 | 12.48 | 56,244 | -0.27(-2.15%) |
Aug 08, 2014 | 11.97 | 12.84 | 11.97 | 12.75 | 155,459 | +0.82(+6.88%) |
Aug 07, 2014 | 12.05 | 12.15 | 11.84 | 11.93 | 42,559 | +0.01(+0.05%) |
Aug 06, 2014 | 11.79 | 12.08 | 11.70 | 11.93 | 34,019 | +0.02(+0.16%) |
Aug 05, 2014 | 11.98 | 12.01 | 11.80 | 11.91 | 21,615 | -0.03(-0.29%) |
Aug 04, 2014 | 11.70 | 12.03 | 11.68 | 11.94 | 67,674 | +0.13(+1.08%) |