Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.76 | 11.76 | 11.56 | 11.68 | 131,680 | +0.01(+0.05%) |
Oct 30, 2014 | 11.65 | 11.78 | 11.65 | 11.68 | 59,234 | +0.00(+0.03%) |
Oct 29, 2014 | 11.65 | 11.98 | 11.62 | 11.67 | 108,463 | +0.03(+0.24%) |
Oct 28, 2014 | 11.73 | 11.80 | 11.64 | 11.65 | 69,171 | +0.01(+0.11%) |
Oct 27, 2014 | 11.55 | 11.71 | 11.62 | 11.63 | 55,082 | +0.02(+0.13%) |
Oct 24, 2014 | 11.55 | 11.68 | 11.29 | 11.62 | 106,771 | +0.07(+0.62%) |
Oct 23, 2014 | 11.42 | 11.67 | 11.42 | 11.55 | 36,945 | +0.16(+1.42%) |
Oct 22, 2014 | 11.61 | 11.61 | 11.23 | 11.38 | 46,445 | -0.15(-1.32%) |
Oct 21, 2014 | 11.50 | 11.67 | 11.42 | 11.54 | 32,733 | +0.03(+0.30%) |
Oct 20, 2014 | 11.57 | 11.65 | 11.10 | 11.50 | 61,128 | -0.07(-0.65%) |
Oct 17, 2014 | 11.69 | 11.69 | 11.47 | 11.58 | 109,507 | -0.01(-0.08%) |
Oct 16, 2014 | 11.45 | 11.68 | 11.27 | 11.59 | 73,900 | +0.02(+0.13%) |
Oct 15, 2014 | 11.26 | 11.68 | 11.16 | 11.57 | 44,882 | +0.17(+1.48%) |
Oct 14, 2014 | 11.21 | 11.53 | 11.21 | 11.40 | 52,401 | +0.27(+2.43%) |
Oct 13, 2014 | 10.92 | 11.18 | 10.92 | 11.13 | 43,283 | +0.16(+1.45%) |
Oct 10, 2014 | 10.95 | 11.21 | 10.91 | 10.97 | 31,102 | -0.04(-0.37%) |
Oct 09, 2014 | 11.04 | 11.21 | 10.96 | 11.01 | 50,982 | -0.05(-0.48%) |
Oct 08, 2014 | 10.85 | 11.17 | 10.80 | 11.07 | 113,543 | +0.10(+0.88%) |
Oct 07, 2014 | 11.17 | 11.26 | 10.94 | 10.97 | 43,806 | -0.14(-1.29%) |
Oct 06, 2014 | 11.19 | 11.37 | 11.06 | 11.11 | 50,555 | -0.07(-0.61%) |
Oct 03, 2014 | 11.07 | 11.26 | 10.84 | 11.18 | 70,041 | +0.20(+1.82%) |
Oct 02, 2014 | 10.89 | 11.11 | 10.89 | 10.98 | 34,466 | +0.09(+0.83%) |
Oct 01, 2014 | 11.02 | 11.10 | 10.86 | 10.89 | 56,726 | -0.09(-0.82%) |
Sep 30, 2014 | 11.01 | 11.27 | 10.90 | 10.98 | 95,482 | -0.00(-0.03%) |
Sep 29, 2014 | 10.88 | 11.05 | 10.64 | 10.99 | 44,975 | -0.01(-0.11%) |
Sep 26, 2014 | 10.87 | 11.12 | 10.87 | 11.00 | 25,598 | +0.14(+1.32%) |
Sep 25, 2014 | 10.89 | 10.94 | 10.82 | 10.85 | 68,525 | -0.08(-0.74%) |
Sep 24, 2014 | 10.97 | 11.01 | 10.87 | 10.94 | 33,092 | +0.03(+0.29%) |
Sep 23, 2014 | 10.89 | 10.98 | 10.87 | 10.90 | 44,985 | -0.02(-0.14%) |
Sep 22, 2014 | 10.94 | 11.03 | 10.71 | 10.92 | 57,381 | -0.13(-1.21%) |
Sep 19, 2014 | 10.95 | 11.08 | 10.86 | 11.05 | 138,730 | +0.12(+1.08%) |
Sep 18, 2014 | 10.90 | 11.01 | 10.88 | 10.94 | 29,336 | +0.04(+0.37%) |
Sep 17, 2014 | 10.93 | 10.96 | 10.80 | 10.89 | 41,260 | +0.00(+0.00%) |
Sep 16, 2014 | 11.00 | 11.10 | 10.79 | 10.89 | 21,508 | -0.09(-0.85%) |
Sep 15, 2014 | 11.07 | 11.21 | 10.80 | 10.99 | 78,530 | -0.12(-1.09%) |
Sep 12, 2014 | 11.25 | 11.44 | 11.03 | 11.11 | 74,189 | -0.18(-1.57%) |
Sep 11, 2014 | 11.34 | 11.43 | 11.21 | 11.29 | 46,770 | -0.09(-0.77%) |
Sep 10, 2014 | 11.48 | 11.56 | 11.48 | 11.37 | 26,738 | -0.09(-0.76%) |
Sep 09, 2014 | 11.79 | 11.79 | 10.74 | 11.46 | 23,200 | -0.12(-1.02%) |
Sep 08, 2014 | 11.59 | 11.66 | 11.37 | 11.58 | 17,045 | -0.01(-0.11%) |
Sep 05, 2014 | 11.72 | 11.82 | 11.48 | 11.59 | 46,722 | -0.18(-1.56%) |
Sep 04, 2014 | 11.70 | 11.72 | 11.63 | 11.78 | 38,900 | +0.19(+1.64%) |
Sep 03, 2014 | 11.84 | 11.84 | 11.42 | 11.59 | 54,347 | -0.20(-1.74%) |
Sep 02, 2014 | 11.81 | 11.94 | 11.64 | 11.79 | 72,212 | -0.00(-0.03%) |
Aug 29, 2014 | 11.75 | 11.79 | 11.79 | 11.79 | 42,851 | +0.07(+0.64%) |
Aug 28, 2014 | 11.69 | 11.92 | 11.69 | 11.72 | 41,124 | +0.14(+1.18%) |
Aug 27, 2014 | 11.61 | 11.63 | 11.51 | 11.58 | 19,244 | -0.06(-0.48%) |
Aug 26, 2014 | 11.64 | 11.51 | 11.47 | 11.64 | 35,789 | +0.13(+1.16%) |
Aug 25, 2014 | 11.64 | 11.64 | 11.53 | 11.51 | 21,277 | -0.07(-0.64%) |
Aug 22, 2014 | 11.57 | 11.61 | 11.40 | 11.58 | 46,018 | +0.01(+0.08%) |
Aug 21, 2014 | 11.47 | 11.62 | 11.46 | 11.57 | 36,523 | +0.15(+1.30%) |
Aug 20, 2014 | 11.66 | 11.66 | 11.27 | 11.42 | 42,793 | -0.29(-2.46%) |
Aug 19, 2014 | 11.49 | 11.80 | 11.49 | 11.71 | 69,358 | +0.10(+0.88%) |
Aug 18, 2014 | 11.48 | 11.62 | 11.41 | 11.61 | 39,890 | +0.26(+2.27%) |
Aug 15, 2014 | 11.71 | 11.71 | 11.28 | 11.35 | 49,801 | -0.22(-1.90%) |
Aug 14, 2014 | 11.79 | 11.79 | 11.51 | 11.57 | 66,255 | -0.20(-1.69%) |
Aug 13, 2014 | 11.80 | 11.81 | 11.73 | 11.77 | 45,609 | -0.10(-0.86%) |
Aug 12, 2014 | 12.06 | 12.06 | 11.69 | 11.87 | 89,553 | -0.29(-2.42%) |
Aug 11, 2014 | 12.43 | 12.43 | 11.98 | 12.17 | 57,694 | -0.27(-2.15%) |
Aug 08, 2014 | 11.67 | 12.52 | 11.67 | 12.43 | 159,468 | +0.80(+6.88%) |
Aug 07, 2014 | 11.74 | 11.84 | 11.55 | 11.63 | 43,656 | +0.01(+0.05%) |
Aug 06, 2014 | 11.50 | 11.77 | 11.41 | 11.63 | 34,896 | +0.02(+0.16%) |
Aug 05, 2014 | 11.68 | 11.71 | 11.50 | 11.61 | 22,173 | -0.03(-0.29%) |
Aug 04, 2014 | 11.41 | 11.72 | 11.39 | 11.64 | 69,419 | +0.12(+1.08%) |