Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 12.88 | 12.95 | 12.66 | 12.86 | 600,054 | +0.24(+1.92%) |
Oct 30, 2014 | 12.49 | 12.73 | 12.41 | 12.61 | 309,760 | +0.08(+0.64%) |
Oct 29, 2014 | 12.47 | 12.59 | 12.30 | 12.53 | 420,745 | +0.05(+0.39%) |
Oct 28, 2014 | 12.11 | 12.56 | 12.11 | 12.49 | 608,255 | +0.49(+4.06%) |
Oct 27, 2014 | 11.86 | 12.01 | 11.95 | 12.00 | 131,556 | +0.05(+0.40%) |
Oct 24, 2014 | 11.97 | 12.01 | 11.86 | 11.95 | 254,750 | +0.02(+0.13%) |
Oct 23, 2014 | 11.84 | 11.98 | 11.76 | 11.93 | 397,696 | +0.26(+2.21%) |
Oct 22, 2014 | 11.98 | 11.98 | 11.65 | 11.68 | 494,126 | -0.29(-2.46%) |
Oct 21, 2014 | 11.78 | 12.03 | 11.78 | 11.97 | 358,182 | +0.26(+2.24%) |
Oct 20, 2014 | 11.70 | 11.80 | 11.64 | 11.71 | 398,471 | -0.08(-0.65%) |
Oct 17, 2014 | 12.37 | 12.49 | 11.55 | 11.78 | 1,077,773 | -0.34(-2.82%) |
Oct 16, 2014 | 11.47 | 12.21 | 11.47 | 12.13 | 802,439 | +0.79(+7.00%) |
Oct 15, 2014 | 11.48 | 11.79 | 11.15 | 11.33 | 820,746 | -0.37(-3.13%) |
Oct 14, 2014 | 11.58 | 11.91 | 11.58 | 11.70 | 442,866 | +0.19(+1.64%) |
Oct 13, 2014 | 11.35 | 11.75 | 11.22 | 11.51 | 453,078 | +0.17(+1.53%) |
Oct 10, 2014 | 11.25 | 11.53 | 11.25 | 11.34 | 681,413 | +0.02(+0.14%) |
Oct 09, 2014 | 11.75 | 11.82 | 11.31 | 11.32 | 725,177 | -0.44(-3.70%) |
Oct 08, 2014 | 11.54 | 11.78 | 11.50 | 11.76 | 620,173 | +0.20(+1.74%) |
Oct 07, 2014 | 11.64 | 11.76 | 11.54 | 11.55 | 555,676 | -0.18(-1.54%) |
Oct 06, 2014 | 11.90 | 11.90 | 11.60 | 11.74 | 501,878 | -0.13(-1.09%) |
Oct 03, 2014 | 11.88 | 11.96 | 11.79 | 11.86 | 388,569 | +0.11(+0.96%) |
Oct 02, 2014 | 11.66 | 11.83 | 11.56 | 11.75 | 756,062 | +0.08(+0.66%) |
Oct 01, 2014 | 11.84 | 11.92 | 11.56 | 11.68 | 977,484 | -0.17(-1.43%) |
Sep 30, 2014 | 12.04 | 12.09 | 11.84 | 11.84 | 910,976 | -0.21(-1.77%) |
Sep 29, 2014 | 12.00 | 12.20 | 11.99 | 12.06 | 471,554 | -0.08(-0.70%) |
Sep 26, 2014 | 12.27 | 12.32 | 12.09 | 12.14 | 498,543 | -0.10(-0.85%) |
Sep 25, 2014 | 12.41 | 12.46 | 12.16 | 12.25 | 537,930 | -0.18(-1.46%) |
Sep 24, 2014 | 12.28 | 12.49 | 12.18 | 12.43 | 477,073 | +0.18(+1.48%) |
Sep 23, 2014 | 12.60 | 12.70 | 12.24 | 12.25 | 616,749 | -0.40(-3.18%) |
Sep 22, 2014 | 12.74 | 12.83 | 12.49 | 12.65 | 751,682 | -0.13(-1.04%) |
Sep 19, 2014 | 12.63 | 12.89 | 12.63 | 12.78 | 4,783,472 | +0.19(+1.50%) |
Sep 18, 2014 | 12.45 | 12.78 | 12.45 | 12.59 | 512,162 | +0.15(+1.23%) |
Sep 17, 2014 | 12.21 | 12.52 | 12.14 | 12.44 | 659,878 | +0.20(+1.65%) |
Sep 16, 2014 | 12.31 | 12.45 | 12.18 | 12.24 | 318,038 | -0.09(-0.72%) |
Sep 15, 2014 | 12.44 | 12.59 | 12.26 | 12.33 | 277,193 | -0.18(-1.45%) |
Sep 12, 2014 | 12.57 | 12.57 | 12.33 | 12.51 | 508,212 | -0.03(-0.22%) |
Sep 11, 2014 | 12.31 | 12.56 | 12.31 | 12.54 | 475,876 | +0.12(+1.01%) |
Sep 10, 2014 | 12.18 | 12.46 | 12.18 | 12.41 | 402,438 | +0.23(+1.88%) |
Sep 09, 2014 | 12.29 | 12.39 | 12.05 | 12.18 | 381,696 | -0.18(-1.47%) |
Sep 08, 2014 | 11.94 | 12.41 | 11.94 | 12.36 | 923,361 | +0.44(+3.68%) |
Sep 05, 2014 | 11.91 | 12.00 | 11.82 | 11.93 | 271,324 | -0.04(-0.37%) |
Sep 04, 2014 | 12.22 | 12.40 | 11.91 | 11.97 | 316,444 | -0.21(-1.75%) |
Sep 03, 2014 | 12.27 | 12.40 | 12.15 | 12.18 | 385,820 | -0.06(-0.49%) |
Sep 02, 2014 | 12.07 | 12.27 | 12.01 | 12.24 | 361,346 | +0.26(+2.18%) |
Aug 29, 2014 | 11.94 | 11.98 | 11.98 | 11.98 | 504,038 | +0.11(+0.92%) |
Aug 28, 2014 | 12.01 | 12.01 | 11.88 | 11.87 | 277,107 | -0.18(-1.47%) |
Aug 27, 2014 | 12.18 | 12.18 | 11.99 | 12.05 | 219,986 | -0.13(-1.09%) |
Aug 26, 2014 | 12.06 | 12.23 | 11.97 | 12.18 | 531,874 | +0.12(+1.04%) |
Aug 25, 2014 | 12.15 | 12.25 | 11.98 | 12.06 | 204,515 | -0.05(-0.40%) |
Aug 22, 2014 | 12.12 | 12.24 | 11.99 | 12.11 | 272,744 | +0.00(+0.00%) |
Aug 21, 2014 | 11.95 | 12.17 | 11.78 | 12.11 | 242,179 | +0.13(+1.08%) |
Aug 20, 2014 | 12.01 | 12.05 | 11.88 | 11.98 | 229,881 | -0.10(-0.87%) |
Aug 19, 2014 | 12.11 | 12.18 | 12.05 | 12.08 | 170,057 | -0.02(-0.20%) |
Aug 18, 2014 | 11.91 | 12.11 | 11.82 | 12.11 | 323,977 | +0.35(+2.95%) |
Aug 15, 2014 | 12.03 | 12.03 | 11.60 | 11.76 | 468,393 | -0.09(-0.78%) |
Aug 14, 2014 | 11.94 | 11.97 | 11.80 | 11.85 | 192,349 | -0.06(-0.51%) |
Aug 13, 2014 | 12.01 | 12.11 | 11.86 | 11.91 | 278,971 | -0.04(-0.37%) |
Aug 12, 2014 | 12.11 | 12.12 | 11.86 | 11.96 | 203,462 | -0.19(-1.59%) |
Aug 11, 2014 | 12.03 | 12.26 | 12.00 | 12.15 | 213,359 | +0.18(+1.48%) |
Aug 08, 2014 | 11.94 | 12.07 | 11.93 | 11.97 | 472,988 | +0.02(+0.20%) |
Aug 07, 2014 | 12.12 | 12.19 | 11.89 | 11.95 | 237,687 | -0.17(-1.39%) |
Aug 06, 2014 | 11.86 | 12.18 | 11.81 | 12.12 | 298,681 | +0.20(+1.65%) |
Aug 05, 2014 | 11.72 | 12.00 | 11.72 | 11.92 | 421,054 | +0.12(+1.02%) |
Aug 04, 2014 | 11.88 | 11.94 | 11.68 | 11.80 | 475,556 | -0.02(-0.20%) |