Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.28 | 11.28 | 11.20 | 11.25 | 53,510 | +0.00(+0.00%) |
Oct 30, 2014 | 11.27 | 11.27 | 11.20 | 11.25 | 24,189 | +0.00(+0.00%) |
Oct 29, 2014 | 11.24 | 11.30 | 11.24 | 11.25 | 182,512 | +0.03(+0.26%) |
Oct 28, 2014 | 11.25 | 11.25 | 11.21 | 11.22 | 36,015 | +0.00(+0.00%) |
Oct 27, 2014 | 11.22 | 11.21 | 11.21 | 11.22 | 32,870 | +0.01(+0.05%) |
Oct 24, 2014 | 11.19 | 11.21 | 11.17 | 11.21 | 85,951 | +0.02(+0.16%) |
Oct 23, 2014 | 11.25 | 11.25 | 11.17 | 11.19 | 70,950 | +0.01(+0.05%) |
Oct 22, 2014 | 11.19 | 11.19 | 11.15 | 11.19 | 77,186 | +0.03(+0.26%) |
Oct 21, 2014 | 11.24 | 11.24 | 11.18 | 11.16 | 40,041 | +0.01(+0.06%) |
Oct 20, 2014 | 11.12 | 11.15 | 11.12 | 11.15 | 36,799 | +0.04(+0.37%) |
Oct 17, 2014 | 11.15 | 11.15 | 11.11 | 11.11 | 43,622 | -0.04(-0.32%) |
Oct 16, 2014 | 11.10 | 11.15 | 11.10 | 11.15 | 175,264 | +0.01(+0.11%) |
Oct 15, 2014 | 11.16 | 11.32 | 11.12 | 11.13 | 101,422 | -0.02(-0.21%) |
Oct 14, 2014 | 11.20 | 11.21 | 11.13 | 11.16 | 24,975 | -0.01(-0.11%) |
Oct 13, 2014 | 11.15 | 11.18 | 11.15 | 11.17 | 10,522 | +0.02(+0.14%) |
Oct 10, 2014 | 11.18 | 11.18 | 11.15 | 11.15 | 24,029 | -0.03(-0.25%) |
Oct 09, 2014 | 11.25 | 11.25 | 11.16 | 11.18 | 66,245 | -0.01(-0.11%) |
Oct 08, 2014 | 11.22 | 11.22 | 11.14 | 11.19 | 55,569 | +0.02(+0.21%) |
Oct 07, 2014 | 11.17 | 11.18 | 11.14 | 11.17 | 105,652 | -0.02(-0.16%) |
Oct 06, 2014 | 11.13 | 11.19 | 11.13 | 11.19 | 12,479 | +0.05(+0.42%) |
Oct 03, 2014 | 11.25 | 11.25 | 11.11 | 11.14 | 30,797 | -0.01(-0.05%) |
Oct 02, 2014 | 11.15 | 11.15 | 11.09 | 11.15 | 80,894 | +0.05(+0.42%) |
Oct 01, 2014 | 11.18 | 11.18 | 11.10 | 11.10 | 33,782 | +0.02(+0.21%) |
Sep 30, 2014 | 11.13 | 11.15 | 11.08 | 11.08 | 55,788 | -0.09(-0.79%) |
Sep 29, 2014 | 11.12 | 11.18 | 11.10 | 11.16 | 19,966 | +0.00(+0.00%) |
Sep 26, 2014 | 11.52 | 11.52 | 11.11 | 11.16 | 135,390 | -0.01(-0.10%) |
Sep 25, 2014 | 11.12 | 11.19 | 11.12 | 11.18 | 87,110 | +0.02(+0.21%) |
Sep 24, 2014 | 11.17 | 11.17 | 11.12 | 11.15 | 53,391 | -0.04(-0.32%) |
Sep 23, 2014 | 11.15 | 11.21 | 11.14 | 11.19 | 152,484 | +0.02(+0.18%) |
Sep 22, 2014 | 11.16 | 11.20 | 11.14 | 11.17 | 179,957 | +0.00(+0.03%) |
Sep 19, 2014 | 11.16 | 11.17 | 11.13 | 11.16 | 51,245 | +0.00(+0.02%) |
Sep 18, 2014 | 11.17 | 11.17 | 11.14 | 11.16 | 40,849 | +0.02(+0.21%) |
Sep 17, 2014 | 11.14 | 11.17 | 11.09 | 11.14 | 55,910 | +0.02(+0.21%) |
Sep 16, 2014 | 11.11 | 11.12 | 11.09 | 11.12 | 55,588 | -0.01(-0.05%) |
Sep 15, 2014 | 11.08 | 11.13 | 11.06 | 11.12 | 118,699 | -0.01(-0.05%) |
Sep 12, 2014 | 11.14 | 11.16 | 11.10 | 11.13 | 34,030 | +0.01(+0.05%) |
Sep 11, 2014 | 11.10 | 11.13 | 11.10 | 11.12 | 44,390 | +0.02(+0.17%) |
Sep 10, 2014 | 11.14 | 11.14 | 11.09 | 11.10 | 34,996 | -0.03(-0.27%) |
Sep 09, 2014 | 11.12 | 11.16 | 11.08 | 11.13 | 68,190 | +0.03(+0.26%) |
Sep 08, 2014 | 11.10 | 11.19 | 11.10 | 11.10 | 20,436 | -0.05(-0.47%) |
Sep 05, 2014 | 11.18 | 11.17 | 11.10 | 11.16 | 49,697 | -0.02(-0.15%) |
Sep 04, 2014 | 11.23 | 11.23 | 11.15 | 11.17 | 27,213 | -0.04(-0.32%) |
Sep 03, 2014 | 11.20 | 11.21 | 11.18 | 11.21 | 60,113 | +0.01(+0.05%) |
Sep 02, 2014 | 11.23 | 11.23 | 11.17 | 11.20 | 91,413 | -0.03(-0.26%) |
Aug 29, 2014 | 11.26 | 11.23 | 11.23 | 11.23 | 59,096 | -0.02(-0.18%) |
Aug 28, 2014 | 11.27 | 11.27 | 11.18 | 11.25 | 57,208 | +0.02(+0.18%) |
Aug 27, 2014 | 11.27 | 11.27 | 11.24 | 11.23 | 39,073 | +0.01(+0.05%) |
Aug 26, 2014 | 11.30 | 11.30 | 11.19 | 11.23 | 199,438 | +0.02(+0.15%) |
Aug 25, 2014 | 11.27 | 11.27 | 11.17 | 11.21 | 37,194 | +0.00(+0.00%) |
Aug 22, 2014 | 11.53 | 11.53 | 11.18 | 11.21 | 42,475 | -0.03(-0.30%) |
Aug 21, 2014 | 11.17 | 11.21 | 11.17 | 11.24 | 70,060 | +0.07(+0.66%) |
Aug 20, 2014 | 11.25 | 11.25 | 11.14 | 11.17 | 60,809 | -0.02(-0.20%) |
Aug 19, 2014 | 11.17 | 11.19 | 11.16 | 11.19 | 92,928 | +0.00(+0.00%) |
Aug 18, 2014 | 11.46 | 11.46 | 11.14 | 11.19 | 47,823 | +0.03(+0.26%) |
Aug 15, 2014 | 11.14 | 11.16 | 11.14 | 11.16 | 27,912 | +0.02(+0.16%) |
Aug 14, 2014 | 11.06 | 11.14 | 11.06 | 11.14 | 69,714 | +0.05(+0.42%) |
Aug 13, 2014 | 11.15 | 11.15 | 11.08 | 11.10 | 124,376 | +0.03(+0.31%) |
Aug 12, 2014 | 11.50 | 11.50 | 11.06 | 11.06 | 67,511 | +0.02(+0.16%) |
Aug 11, 2014 | 11.02 | 11.07 | 11.02 | 11.05 | 28,633 | +0.01(+0.05%) |
Aug 08, 2014 | 11.07 | 11.07 | 11.03 | 11.04 | 33,676 | -0.03(-0.26%) |
Aug 07, 2014 | 11.02 | 11.07 | 11.02 | 11.07 | 95,921 | +0.03(+0.32%) |
Aug 06, 2014 | 11.02 | 11.12 | 11.01 | 11.03 | 41,998 | +0.00(+0.04%) |
Aug 05, 2014 | 11.04 | 11.05 | 11.03 | 11.03 | 22,282 | -0.01(-0.09%) |
Aug 04, 2014 | 11.04 | 11.07 | 11.03 | 11.04 | 18,272 | -0.03(-0.23%) |