Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.89 | 12.12 | 11.65 | 11.86 | 1,032,426 | +0.21(+1.76%) |
Oct 30, 2014 | 11.59 | 11.84 | 11.48 | 11.66 | 549,628 | +0.06(+0.54%) |
Oct 29, 2014 | 11.71 | 11.80 | 11.48 | 11.59 | 685,555 | -0.13(-1.12%) |
Oct 28, 2014 | 11.40 | 11.73 | 11.35 | 11.73 | 562,864 | +0.41(+3.60%) |
Oct 27, 2014 | 11.43 | 11.43 | 11.29 | 11.32 | 253,310 | -0.11(-0.96%) |
Oct 24, 2014 | 11.13 | 11.49 | 10.95 | 11.43 | 339,434 | +0.25(+2.28%) |
Oct 23, 2014 | 11.83 | 11.83 | 11.03 | 11.17 | 681,065 | -0.03(-0.23%) |
Oct 22, 2014 | 11.41 | 11.64 | 11.18 | 11.20 | 621,821 | -0.21(-1.81%) |
Oct 21, 2014 | 11.12 | 11.53 | 11.10 | 11.41 | 900,133 | +0.41(+3.75%) |
Oct 20, 2014 | 10.63 | 11.02 | 10.58 | 10.99 | 792,227 | +0.35(+3.34%) |
Oct 17, 2014 | 10.52 | 10.93 | 10.38 | 10.64 | 1,434,364 | +0.28(+2.71%) |
Oct 16, 2014 | 9.863 | 10.44 | 9.819 | 10.36 | 734,196 | +0.30(+2.96%) |
Oct 15, 2014 | 10.09 | 10.31 | 9.867 | 10.06 | 1,561,702 | -0.27(-2.59%) |
Oct 14, 2014 | 10.16 | 10.49 | 10.09 | 10.33 | 606,095 | +0.16(+1.55%) |
Oct 13, 2014 | 10.60 | 10.65 | 10.15 | 10.17 | 1,150,524 | -0.45(-4.21%) |
Oct 10, 2014 | 11.00 | 11.16 | 10.58 | 10.62 | 1,037,348 | -0.39(-3.58%) |
Oct 09, 2014 | 11.20 | 11.22 | 10.97 | 11.01 | 558,027 | -0.23(-2.07%) |
Oct 08, 2014 | 11.03 | 11.27 | 10.91 | 11.24 | 725,112 | +0.24(+2.15%) |
Oct 07, 2014 | 11.22 | 11.26 | 10.96 | 11.01 | 586,437 | -0.24(-2.14%) |
Oct 06, 2014 | 11.45 | 11.45 | 11.21 | 11.25 | 337,572 | -0.18(-1.53%) |
Oct 03, 2014 | 11.24 | 11.60 | 11.19 | 11.42 | 746,670 | +0.22(+2.00%) |
Oct 02, 2014 | 11.13 | 11.24 | 11.13 | 11.20 | 386,054 | +0.00(+0.00%) |
Oct 01, 2014 | 11.40 | 11.59 | 10.96 | 11.20 | 761,905 | -0.20(-1.77%) |
Sep 30, 2014 | 11.66 | 11.66 | 11.40 | 11.40 | 292,881 | -0.24(-2.03%) |
Sep 29, 2014 | 11.53 | 11.67 | 11.47 | 11.64 | 269,713 | -0.07(-0.60%) |
Sep 26, 2014 | 11.45 | 11.84 | 11.45 | 11.71 | 348,377 | +0.26(+2.30%) |
Sep 25, 2014 | 11.89 | 11.92 | 11.41 | 11.44 | 732,642 | -0.44(-3.69%) |
Sep 24, 2014 | 11.93 | 11.98 | 11.79 | 11.88 | 353,321 | -0.05(-0.40%) |
Sep 23, 2014 | 11.86 | 11.99 | 11.75 | 11.93 | 426,938 | +0.06(+0.52%) |
Sep 22, 2014 | 12.05 | 12.09 | 11.78 | 11.87 | 497,881 | -0.17(-1.42%) |
Sep 19, 2014 | 12.10 | 12.13 | 11.91 | 12.04 | 306,306 | -0.07(-0.54%) |
Sep 18, 2014 | 12.04 | 12.17 | 11.99 | 12.11 | 339,229 | +0.10(+0.80%) |
Sep 17, 2014 | 12.01 | 12.05 | 11.93 | 12.01 | 227,175 | +0.00(+0.00%) |
Sep 16, 2014 | 12.05 | 12.08 | 11.99 | 12.01 | 416,966 | -0.05(-0.44%) |
Sep 15, 2014 | 12.00 | 12.08 | 11.99 | 12.06 | 436,570 | +0.01(+0.07%) |
Sep 12, 2014 | 11.84 | 12.10 | 11.84 | 12.05 | 909,950 | +0.17(+1.40%) |
Sep 11, 2014 | 11.77 | 11.93 | 11.74 | 11.89 | 290,859 | +0.04(+0.33%) |
Sep 10, 2014 | 11.74 | 11.88 | 11.67 | 11.85 | 285,055 | +0.11(+0.90%) |
Sep 09, 2014 | 11.74 | 11.82 | 11.67 | 11.74 | 393,550 | +0.04(+0.34%) |
Sep 08, 2014 | 11.70 | 11.84 | 11.67 | 11.70 | 443,964 | -0.08(-0.71%) |
Sep 05, 2014 | 11.89 | 11.94 | 11.76 | 11.79 | 341,969 | +0.00(+0.04%) |
Sep 04, 2014 | 11.92 | 11.98 | 11.76 | 11.78 | 462,500 | -0.15(-1.25%) |
Sep 03, 2014 | 12.13 | 12.17 | 11.88 | 11.93 | 304,287 | -0.13(-1.05%) |
Sep 02, 2014 | 12.14 | 12.19 | 11.98 | 12.06 | 528,618 | -0.07(-0.54%) |
Aug 29, 2014 | 11.96 | 12.12 | 12.12 | 12.12 | 484,789 | +0.19(+1.58%) |
Aug 28, 2014 | 11.99 | 12.05 | 11.86 | 11.94 | 360,776 | -0.01(-0.07%) |
Aug 27, 2014 | 12.00 | 12.02 | 11.89 | 11.94 | 359,891 | -0.07(-0.62%) |
Aug 26, 2014 | 11.94 | 12.08 | 11.84 | 12.02 | 431,421 | +0.01(+0.11%) |
Aug 25, 2014 | 11.89 | 12.05 | 11.87 | 12.01 | 707,214 | +0.27(+2.28%) |
Aug 22, 2014 | 11.47 | 11.69 | 11.85 | 11.74 | 1,005,639 | -0.11(-0.96%) |
Aug 21, 2014 | 11.75 | 11.92 | 11.58 | 11.85 | 509,318 | +0.12(+1.05%) |
Aug 20, 2014 | 11.48 | 11.84 | 11.47 | 11.73 | 528,052 | +0.25(+2.14%) |
Aug 19, 2014 | 11.37 | 11.61 | 11.30 | 11.48 | 583,010 | +0.17(+1.47%) |
Aug 18, 2014 | 11.22 | 11.41 | 11.20 | 11.32 | 358,417 | +0.14(+1.26%) |
Aug 15, 2014 | 11.28 | 11.30 | 11.12 | 11.18 | 270,950 | -0.03(-0.23%) |
Aug 14, 2014 | 11.24 | 11.28 | 11.04 | 11.20 | 307,009 | -0.02(-0.20%) |
Aug 13, 2014 | 11.08 | 11.33 | 11.05 | 11.23 | 618,718 | +0.20(+1.83%) |
Aug 12, 2014 | 11.05 | 11.16 | 10.96 | 11.02 | 652,432 | -0.06(-0.51%) |
Aug 11, 2014 | 11.22 | 11.33 | 11.07 | 11.08 | 606,422 | -0.08(-0.71%) |
Aug 08, 2014 | 11.26 | 11.29 | 11.02 | 11.16 | 527,226 | -0.07(-0.59%) |
Aug 07, 2014 | 11.37 | 11.52 | 11.18 | 11.23 | 519,160 | -0.11(-0.97%) |
Aug 06, 2014 | 11.16 | 11.37 | 11.06 | 11.34 | 442,505 | +0.14(+1.23%) |
Aug 05, 2014 | 11.40 | 11.50 | 11.11 | 11.20 | 779,943 | -0.21(-1.81%) |
Aug 04, 2014 | 11.21 | 11.47 | 11.08 | 11.40 | 800,275 | +0.26(+2.36%) |