Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.18 | 11.18 | 11.05 | 11.13 | 93,638 | -0.05(-0.45%) |
Oct 30, 2014 | 11.06 | 11.19 | 10.98 | 11.18 | 80,185 | +0.17(+1.54%) |
Oct 29, 2014 | 11.06 | 11.08 | 10.98 | 11.01 | 101,080 | -0.10(-0.90%) |
Oct 28, 2014 | 11.14 | 11.17 | 11.11 | 11.11 | 62,863 | -0.05(-0.45%) |
Oct 27, 2014 | 11.13 | 11.18 | 11.10 | 11.16 | 80,352 | +0.06(+0.54%) |
Oct 24, 2014 | 11.15 | 11.15 | 11.03 | 11.10 | 46,938 | -0.02(-0.18%) |
Oct 23, 2014 | 11.15 | 11.20 | 11.11 | 11.12 | 49,730 | +0.01(+0.09%) |
Oct 22, 2014 | 11.25 | 11.25 | 11.10 | 11.11 | 94,806 | -0.16(-1.42%) |
Oct 21, 2014 | 11.16 | 11.27 | 11.11 | 11.27 | 112,309 | +0.12(+1.08%) |
Oct 20, 2014 | 11.12 | 11.17 | 11.07 | 11.15 | 85,563 | +0.09(+0.81%) |
Oct 17, 2014 | 11.06 | 11.15 | 11.06 | 11.06 | 69,352 | +0.05(+0.45%) |
Oct 16, 2014 | 10.80 | 11.06 | 10.80 | 11.01 | 106,487 | +0.12(+1.10%) |
Oct 15, 2014 | 10.80 | 11.09 | 10.80 | 10.89 | 221,226 | +0.03(+0.28%) |
Oct 14, 2014 | 10.82 | 10.94 | 10.82 | 10.86 | 120,342 | +0.00(+0.00%) |
Oct 13, 2014 | 10.86 | 11.03 | 10.83 | 10.86 | 146,505 | -0.04(-0.37%) |
Oct 10, 2014 | 10.85 | 11.00 | 10.85 | 10.90 | 151,657 | -0.09(-0.82%) |
Oct 09, 2014 | 11.05 | 11.16 | 10.97 | 10.99 | 158,933 | -0.04(-0.36%) |
Oct 08, 2014 | 10.90 | 11.03 | 10.83 | 11.03 | 113,415 | +0.17(+1.57%) |
Oct 07, 2014 | 10.77 | 10.90 | 10.75 | 10.86 | 71,006 | +0.09(+0.84%) |
Oct 06, 2014 | 10.77 | 10.83 | 10.71 | 10.77 | 78,004 | +0.02(+0.19%) |
Oct 03, 2014 | 10.70 | 10.75 | 10.62 | 10.75 | 145,058 | +0.12(+1.13%) |
Oct 02, 2014 | 10.70 | 10.70 | 10.51 | 10.63 | 123,425 | -0.09(-0.84%) |
Oct 01, 2014 | 10.54 | 10.75 | 10.51 | 10.72 | 121,433 | +0.22(+2.10%) |
Sep 30, 2014 | 10.75 | 10.85 | 10.50 | 10.50 | 195,965 | -0.27(-2.51%) |
Sep 29, 2014 | 10.71 | 10.85 | 10.70 | 10.77 | 81,503 | -0.02(-0.19%) |
Sep 26, 2014 | 10.75 | 10.80 | 10.71 | 10.79 | 114,173 | +0.01(+0.09%) |
Sep 25, 2014 | 10.76 | 10.83 | 10.72 | 10.78 | 63,927 | +0.01(+0.09%) |
Sep 24, 2014 | 10.77 | 10.79 | 10.68 | 10.77 | 97,702 | +0.01(+0.09%) |
Sep 23, 2014 | 10.80 | 10.84 | 10.76 | 10.76 | 61,075 | -0.08(-0.74%) |
Sep 22, 2014 | 10.80 | 10.94 | 10.73 | 10.84 | 121,699 | +0.07(+0.65%) |
Sep 19, 2014 | 10.80 | 10.82 | 10.74 | 10.77 | 148,332 | -0.01(-0.09%) |
Sep 18, 2014 | 10.89 | 10.90 | 10.77 | 10.78 | 106,824 | +0.02(+0.19%) |
Sep 17, 2014 | 10.78 | 10.86 | 10.65 | 10.76 | 142,088 | -0.07(-0.65%) |
Sep 16, 2014 | 10.50 | 10.89 | 10.50 | 10.83 | 221,120 | +0.28(+2.65%) |
Sep 15, 2014 | 10.96 | 10.96 | 10.26 | 10.55 | 419,691 | -0.38(-3.48%) |
Sep 12, 2014 | 11.15 | 11.15 | 10.85 | 10.93 | 215,948 | -0.22(-1.97%) |
Sep 11, 2014 | 11.18 | 11.21 | 11.13 | 11.15 | 98,907 | -0.14(-1.24%) |
Sep 10, 2014 | 11.34 | 11.34 | 11.27 | 11.29 | 96,371 | -0.05(-0.44%) |
Sep 09, 2014 | 11.39 | 11.39 | 11.26 | 11.34 | 124,217 | -0.04(-0.35%) |
Sep 08, 2014 | 11.40 | 11.44 | 11.37 | 11.38 | 91,784 | -0.03(-0.26%) |
Sep 05, 2014 | 11.45 | 11.45 | 11.38 | 11.41 | 122,894 | +0.01(+0.09%) |
Sep 04, 2014 | 11.40 | 11.50 | 11.35 | 11.40 | 119,208 | -0.02(-0.18%) |
Sep 03, 2014 | 11.43 | 11.44 | 11.37 | 11.42 | 153,699 | +0.05(+0.44%) |
Sep 02, 2014 | 11.44 | 11.44 | 11.35 | 11.37 | 103,441 | -0.01(-0.09%) |
Aug 29, 2014 | 11.35 | 11.38 | 11.38 | 11.38 | 141,400 | +0.04(+0.35%) |
Aug 28, 2014 | 11.37 | 11.37 | 11.32 | 11.34 | 70,874 | -0.01(-0.09%) |
Aug 27, 2014 | 11.34 | 11.36 | 11.32 | 11.35 | 82,638 | +0.04(+0.35%) |
Aug 26, 2014 | 11.34 | 11.37 | 11.31 | 11.31 | 60,965 | -0.02(-0.18%) |
Aug 25, 2014 | 11.34 | 11.34 | 11.30 | 11.33 | 78,587 | +0.02(+0.18%) |
Aug 22, 2014 | 11.30 | 11.34 | 11.27 | 11.31 | 67,532 | +0.01(+0.09%) |
Aug 21, 2014 | 11.21 | 11.33 | 11.21 | 11.30 | 302,169 | +0.03(+0.27%) |
Aug 20, 2014 | 11.25 | 11.27 | 11.23 | 11.27 | 57,632 | +0.00(+0.00%) |
Aug 19, 2014 | 11.29 | 11.29 | 11.24 | 11.27 | 100,587 | +0.01(+0.09%) |
Aug 18, 2014 | 11.29 | 11.29 | 11.23 | 11.26 | 121,066 | -0.02(-0.18%) |
Aug 15, 2014 | 11.23 | 11.29 | 11.22 | 11.28 | 113,404 | +0.05(+0.45%) |
Aug 14, 2014 | 11.22 | 11.27 | 11.19 | 11.23 | 117,574 | +0.03(+0.27%) |
Aug 13, 2014 | 11.19 | 11.23 | 11.15 | 11.20 | 120,661 | -0.10(-0.88%) |
Aug 12, 2014 | 11.29 | 11.32 | 11.28 | 11.30 | 150,167 | -0.01(-0.09%) |
Aug 11, 2014 | 11.24 | 11.32 | 11.22 | 11.31 | 120,170 | +0.13(+1.16%) |
Aug 08, 2014 | 11.21 | 11.27 | 11.15 | 11.18 | 139,560 | -0.03(-0.27%) |
Aug 07, 2014 | 11.24 | 11.27 | 11.19 | 11.21 | 102,682 | -0.03(-0.27%) |
Aug 06, 2014 | 11.20 | 11.24 | 11.09 | 11.24 | 74,840 | +0.04(+0.36%) |
Aug 05, 2014 | 11.22 | 11.22 | 11.10 | 11.20 | 85,528 | +0.01(+0.09%) |
Aug 04, 2014 | 11.13 | 11.25 | 11.09 | 11.19 | 112,506 | +0.02(+0.18%) |