Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.22 | 11.22 | 11.14 | 11.19 | 53,779 | +0.00(+0.00%) |
Oct 30, 2014 | 11.21 | 11.21 | 11.15 | 11.19 | 24,311 | +0.00(+0.00%) |
Oct 29, 2014 | 11.19 | 11.24 | 11.18 | 11.19 | 183,430 | +0.03(+0.26%) |
Oct 28, 2014 | 11.20 | 11.20 | 11.15 | 11.16 | 36,196 | +0.00(+0.00%) |
Oct 27, 2014 | 11.17 | 11.16 | 11.16 | 11.16 | 33,035 | +0.01(+0.05%) |
Oct 24, 2014 | 11.14 | 11.16 | 11.12 | 11.16 | 86,383 | +0.02(+0.16%) |
Oct 23, 2014 | 11.20 | 11.20 | 11.12 | 11.14 | 71,306 | +0.01(+0.05%) |
Oct 22, 2014 | 11.13 | 11.13 | 11.10 | 11.13 | 77,574 | +0.03(+0.26%) |
Oct 21, 2014 | 11.19 | 11.19 | 11.13 | 11.10 | 40,242 | +0.01(+0.05%) |
Oct 20, 2014 | 11.07 | 11.10 | 11.06 | 11.10 | 36,984 | +0.04(+0.37%) |
Oct 17, 2014 | 11.09 | 11.09 | 11.05 | 11.06 | 43,841 | -0.04(-0.32%) |
Oct 16, 2014 | 11.04 | 11.09 | 11.04 | 11.09 | 176,144 | +0.01(+0.10%) |
Oct 15, 2014 | 11.10 | 11.26 | 11.06 | 11.08 | 101,932 | -0.02(-0.21%) |
Oct 14, 2014 | 11.14 | 11.16 | 11.07 | 11.10 | 25,101 | -0.01(-0.11%) |
Oct 13, 2014 | 11.09 | 11.12 | 11.10 | 11.11 | 10,575 | +0.02(+0.14%) |
Oct 10, 2014 | 11.13 | 11.13 | 11.09 | 11.10 | 24,149 | -0.03(-0.25%) |
Oct 09, 2014 | 11.20 | 11.20 | 11.10 | 11.13 | 66,578 | -0.01(-0.11%) |
Oct 08, 2014 | 11.17 | 11.17 | 11.09 | 11.14 | 55,848 | +0.02(+0.21%) |
Oct 07, 2014 | 11.11 | 11.13 | 11.09 | 11.11 | 106,183 | -0.02(-0.16%) |
Oct 06, 2014 | 11.07 | 11.13 | 11.07 | 11.13 | 12,542 | +0.05(+0.42%) |
Oct 03, 2014 | 11.20 | 11.20 | 11.06 | 11.09 | 30,952 | -0.01(-0.05%) |
Oct 02, 2014 | 11.09 | 11.09 | 11.04 | 11.09 | 81,300 | +0.05(+0.42%) |
Oct 01, 2014 | 11.13 | 11.13 | 11.04 | 11.04 | 33,952 | +0.02(+0.21%) |
Sep 30, 2014 | 11.07 | 11.10 | 11.02 | 11.02 | 56,069 | -0.09(-0.79%) |
Sep 29, 2014 | 11.06 | 11.13 | 11.04 | 11.11 | 20,066 | +0.00(+0.00%) |
Sep 26, 2014 | 11.46 | 11.46 | 11.06 | 11.11 | 136,071 | -0.01(-0.11%) |
Sep 25, 2014 | 11.07 | 11.13 | 11.06 | 11.12 | 87,548 | +0.02(+0.21%) |
Sep 24, 2014 | 11.11 | 11.11 | 11.07 | 11.10 | 53,659 | -0.04(-0.31%) |
Sep 23, 2014 | 11.10 | 11.15 | 11.09 | 11.13 | 153,250 | +0.02(+0.18%) |
Sep 22, 2014 | 11.11 | 11.15 | 11.09 | 11.11 | 180,861 | +0.00(+0.03%) |
Sep 19, 2014 | 11.11 | 11.11 | 11.08 | 11.11 | 51,503 | +0.00(+0.02%) |
Sep 18, 2014 | 11.12 | 11.12 | 11.08 | 11.11 | 41,055 | +0.02(+0.21%) |
Sep 17, 2014 | 11.08 | 11.12 | 11.04 | 11.08 | 56,191 | +0.02(+0.21%) |
Sep 16, 2014 | 11.06 | 11.06 | 11.04 | 11.06 | 55,867 | -0.01(-0.05%) |
Sep 15, 2014 | 11.03 | 11.08 | 11.00 | 11.07 | 119,295 | -0.01(-0.05%) |
Sep 12, 2014 | 11.08 | 11.10 | 11.04 | 11.07 | 34,201 | +0.01(+0.05%) |
Sep 11, 2014 | 11.05 | 11.08 | 11.04 | 11.07 | 44,613 | +0.02(+0.17%) |
Sep 10, 2014 | 11.08 | 11.09 | 11.04 | 11.05 | 35,172 | -0.03(-0.27%) |
Sep 09, 2014 | 11.06 | 11.10 | 11.03 | 11.08 | 68,532 | +0.03(+0.26%) |
Sep 08, 2014 | 11.04 | 11.13 | 11.04 | 11.05 | 20,539 | -0.05(-0.47%) |
Sep 05, 2014 | 11.12 | 11.12 | 11.05 | 11.10 | 49,947 | -0.02(-0.15%) |
Sep 04, 2014 | 11.17 | 11.17 | 11.09 | 11.12 | 27,350 | -0.04(-0.32%) |
Sep 03, 2014 | 11.15 | 11.15 | 11.12 | 11.15 | 60,415 | +0.01(+0.05%) |
Sep 02, 2014 | 11.17 | 11.17 | 11.12 | 11.15 | 91,873 | -0.03(-0.26%) |
Aug 29, 2014 | 11.21 | 11.18 | 11.18 | 11.18 | 59,393 | -0.02(-0.18%) |
Aug 28, 2014 | 11.21 | 11.21 | 11.12 | 11.20 | 57,495 | +0.02(+0.18%) |
Aug 27, 2014 | 11.22 | 11.22 | 11.18 | 11.18 | 39,270 | +0.01(+0.05%) |
Aug 26, 2014 | 11.24 | 11.24 | 11.13 | 11.17 | 200,440 | +0.02(+0.15%) |
Aug 25, 2014 | 11.21 | 11.21 | 11.12 | 11.15 | 37,381 | +0.00(+0.00%) |
Aug 22, 2014 | 11.47 | 11.47 | 11.12 | 11.15 | 42,688 | -0.03(-0.30%) |
Aug 21, 2014 | 11.12 | 11.15 | 11.11 | 11.19 | 70,412 | +0.07(+0.66%) |
Aug 20, 2014 | 11.19 | 11.19 | 11.09 | 11.11 | 61,115 | -0.02(-0.20%) |
Aug 19, 2014 | 11.12 | 11.13 | 11.11 | 11.13 | 93,395 | +0.00(+0.00%) |
Aug 18, 2014 | 11.40 | 11.40 | 11.09 | 11.13 | 48,064 | +0.03(+0.26%) |
Aug 15, 2014 | 11.09 | 11.11 | 11.09 | 11.11 | 28,052 | +0.02(+0.16%) |
Aug 14, 2014 | 11.00 | 11.09 | 11.00 | 11.09 | 70,064 | +0.05(+0.42%) |
Aug 13, 2014 | 11.09 | 11.09 | 11.02 | 11.04 | 125,001 | +0.03(+0.31%) |
Aug 12, 2014 | 11.44 | 11.44 | 11.00 | 11.01 | 67,850 | +0.02(+0.16%) |
Aug 11, 2014 | 10.96 | 11.02 | 10.96 | 10.99 | 28,777 | +0.01(+0.05%) |
Aug 08, 2014 | 11.01 | 11.01 | 10.98 | 10.98 | 33,845 | -0.03(-0.26%) |
Aug 07, 2014 | 10.97 | 11.01 | 10.96 | 11.01 | 96,403 | +0.03(+0.32%) |
Aug 06, 2014 | 10.97 | 11.07 | 10.96 | 10.98 | 42,209 | +0.00(+0.04%) |
Aug 05, 2014 | 10.99 | 10.99 | 10.97 | 10.97 | 22,394 | -0.01(-0.09%) |
Aug 04, 2014 | 10.98 | 11.01 | 10.98 | 10.98 | 18,364 | -0.03(-0.23%) |