Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 10.21 | 10.21 | 10.01 | 10.12 | 64,379 | -0.04(-0.39%) |
Oct 30, 2014 | 10.18 | 10.26 | 10.01 | 10.16 | 53,824 | -0.25(-2.40%) |
Oct 29, 2014 | 10.50 | 10.55 | 10.33 | 10.41 | 38,035 | -0.22(-2.07%) |
Oct 28, 2014 | 10.60 | 10.75 | 10.59 | 10.63 | 42,644 | +0.04(+0.38%) |
Oct 27, 2014 | 10.41 | 10.59 | 10.52 | 10.59 | 41,259 | +0.07(+0.67%) |
Oct 24, 2014 | 10.31 | 10.56 | 10.31 | 10.52 | 17,884 | +0.08(+0.77%) |
Oct 23, 2014 | 10.47 | 10.52 | 10.44 | 10.44 | 19,149 | -0.06(-0.57%) |
Oct 22, 2014 | 10.60 | 10.63 | 10.49 | 10.50 | 52,141 | -0.19(-1.78%) |
Oct 21, 2014 | 10.58 | 10.72 | 10.58 | 10.69 | 40,286 | +0.17(+1.62%) |
Oct 20, 2014 | 10.42 | 10.56 | 10.36 | 10.52 | 48,930 | -0.16(-1.50%) |
Oct 17, 2014 | 10.58 | 10.72 | 10.58 | 10.68 | 37,213 | +0.10(+0.95%) |
Oct 16, 2014 | 10.25 | 10.60 | 10.25 | 10.58 | 25,248 | +0.04(+0.38%) |
Oct 15, 2014 | 10.50 | 10.81 | 10.42 | 10.54 | 54,325 | -0.06(-0.57%) |
Oct 14, 2014 | 10.56 | 10.71 | 10.52 | 10.60 | 53,269 | -0.16(-1.49%) |
Oct 13, 2014 | 10.90 | 10.90 | 10.63 | 10.76 | 79,247 | -0.14(-1.28%) |
Oct 10, 2014 | 10.90 | 10.97 | 10.86 | 10.90 | 47,276 | -0.02(-0.18%) |
Oct 09, 2014 | 10.89 | 10.97 | 10.89 | 10.92 | 48,338 | -0.07(-0.64%) |
Oct 08, 2014 | 11.00 | 11.12 | 10.97 | 10.99 | 63,765 | -0.07(-0.63%) |
Oct 07, 2014 | 11.10 | 11.23 | 11.05 | 11.06 | 60,484 | -0.09(-0.81%) |
Oct 06, 2014 | 11.19 | 11.26 | 11.13 | 11.15 | 103,247 | +0.23(+2.11%) |
Oct 03, 2014 | 11.05 | 11.06 | 10.88 | 10.92 | 105,565 | -0.13(-1.18%) |
Oct 02, 2014 | 11.16 | 11.25 | 10.98 | 11.05 | 76,590 | +0.13(+1.19%) |
Oct 01, 2014 | 10.97 | 11.03 | 10.84 | 10.92 | 38,595 | -0.06(-0.55%) |
Sep 30, 2014 | 11.05 | 11.08 | 10.96 | 10.98 | 45,644 | -0.01(-0.09%) |
Sep 29, 2014 | 11.10 | 11.18 | 10.93 | 10.99 | 66,902 | -0.33(-2.92%) |
Sep 26, 2014 | 11.27 | 11.34 | 11.25 | 11.32 | 34,566 | +0.07(+0.62%) |
Sep 25, 2014 | 11.34 | 11.41 | 11.20 | 11.25 | 45,542 | -0.20(-1.75%) |
Sep 24, 2014 | 11.54 | 11.54 | 11.38 | 11.45 | 25,909 | -0.01(-0.09%) |
Sep 23, 2014 | 11.42 | 11.55 | 11.42 | 11.46 | 19,511 | +0.11(+0.97%) |
Sep 22, 2014 | 11.45 | 11.45 | 11.29 | 11.35 | 50,834 | -0.11(-0.96%) |
Sep 19, 2014 | 11.53 | 11.63 | 11.46 | 11.46 | 21,345 | -0.13(-1.12%) |
Sep 18, 2014 | 11.75 | 11.77 | 11.55 | 11.59 | 25,096 | -0.19(-1.61%) |
Sep 17, 2014 | 11.83 | 11.87 | 11.72 | 11.78 | 16,136 | +0.09(+0.77%) |
Sep 16, 2014 | 11.65 | 11.73 | 11.60 | 11.69 | 37,284 | -0.01(-0.09%) |
Sep 15, 2014 | 11.83 | 11.83 | 11.70 | 11.70 | 49,286 | -0.45(-3.70%) |
Sep 12, 2014 | 11.93 | 12.15 | 11.93 | 12.15 | 28,516 | +0.03(+0.25%) |
Sep 11, 2014 | 12.10 | 12.25 | 12.09 | 12.12 | 39,959 | -0.09(-0.74%) |
Sep 10, 2014 | 12.17 | 12.29 | 12.08 | 12.21 | 171,844 | +0.29(+2.43%) |
Sep 09, 2014 | 11.92 | 11.99 | 11.86 | 11.92 | 71,223 | -0.08(-0.67%) |
Sep 08, 2014 | 11.97 | 12.08 | 11.91 | 12.00 | 96,405 | +0.09(+0.76%) |
Sep 05, 2014 | 11.91 | 11.94 | 11.84 | 11.91 | 22,736 | -0.02(-0.17%) |
Sep 04, 2014 | 11.96 | 12.03 | 11.92 | 11.93 | 42,228 | -0.05(-0.42%) |
Sep 03, 2014 | 11.90 | 11.99 | 11.89 | 11.98 | 25,721 | +0.19(+1.61%) |
Sep 02, 2014 | 11.85 | 11.85 | 11.67 | 11.79 | 94,349 | +0.12(+1.03%) |
Aug 29, 2014 | 11.73 | 11.67 | 11.67 | 11.67 | 14,600 | -0.08(-0.68%) |
Aug 28, 2014 | 11.65 | 11.88 | 11.61 | 11.75 | 143,757 | -0.13(-1.09%) |
Aug 27, 2014 | 11.83 | 11.90 | 11.77 | 11.88 | 59,102 | +0.35(+3.04%) |
Aug 26, 2014 | 11.27 | 11.58 | 11.27 | 11.53 | 41,080 | +0.30(+2.67%) |
Aug 25, 2014 | 11.44 | 11.44 | 11.15 | 11.23 | 134,561 | -0.32(-2.77%) |
Aug 22, 2014 | 11.51 | 11.57 | 11.48 | 11.55 | 17,983 | +0.08(+0.70%) |
Aug 21, 2014 | 11.63 | 11.68 | 11.47 | 11.47 | 37,088 | -0.12(-1.04%) |
Aug 20, 2014 | 11.63 | 11.63 | 11.53 | 11.59 | 27,274 | -0.08(-0.69%) |
Aug 19, 2014 | 11.79 | 11.79 | 11.67 | 11.67 | 60,312 | -0.23(-1.93%) |
Aug 18, 2014 | 11.99 | 12.03 | 11.88 | 11.90 | 67,042 | -0.34(-2.78%) |
Aug 15, 2014 | 12.34 | 12.34 | 12.13 | 12.24 | 31,885 | -0.07(-0.57%) |
Aug 14, 2014 | 12.37 | 12.37 | 12.25 | 12.31 | 18,878 | +0.08(+0.65%) |
Aug 13, 2014 | 12.22 | 12.30 | 12.22 | 12.23 | 30,421 | +0.21(+1.75%) |
Aug 12, 2014 | 12.02 | 12.12 | 11.98 | 12.02 | 24,241 | -0.16(-1.31%) |
Aug 11, 2014 | 12.20 | 12.21 | 12.06 | 12.18 | 32,920 | +0.12(+1.00%) |
Aug 08, 2014 | 11.93 | 12.05 | 11.93 | 12.06 | 22,472 | +0.10(+0.84%) |
Aug 07, 2014 | 12.22 | 12.23 | 11.95 | 11.96 | 23,505 | -0.23(-1.89%) |
Aug 06, 2014 | 12.22 | 12.29 | 12.17 | 12.19 | 10,952 | -0.10(-0.81%) |
Aug 05, 2014 | 12.30 | 12.31 | 12.21 | 12.29 | 24,265 | -0.09(-0.73%) |
Aug 04, 2014 | 12.32 | 12.41 | 12.30 | 12.38 | 27,897 | +0.19(+1.56%) |