Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.35 | 11.41 | 11.26 | 11.37 | 88,917 | +0.12(+1.06%) |
Oct 30, 2014 | 11.02 | 11.27 | 10.89 | 11.25 | 90,026 | +0.23(+2.07%) |
Oct 29, 2014 | 11.11 | 11.18 | 10.91 | 11.02 | 71,295 | -0.13(-1.16%) |
Oct 28, 2014 | 10.86 | 11.15 | 10.74 | 11.15 | 198,438 | +0.30(+2.75%) |
Oct 27, 2014 | 10.80 | 10.79 | 10.78 | 10.85 | 31,487 | +0.06(+0.55%) |
Oct 24, 2014 | 10.89 | 10.89 | 10.73 | 10.79 | 37,472 | -0.04(-0.41%) |
Oct 23, 2014 | 10.74 | 10.85 | 10.73 | 10.84 | 81,635 | +0.14(+1.30%) |
Oct 22, 2014 | 10.65 | 10.73 | 10.65 | 10.70 | 56,520 | +0.02(+0.23%) |
Oct 21, 2014 | 10.68 | 10.68 | 10.60 | 10.67 | 42,000 | +0.00(+0.00%) |
Oct 20, 2014 | 10.54 | 10.68 | 10.54 | 10.67 | 50,969 | +0.14(+1.37%) |
Oct 17, 2014 | 10.68 | 10.70 | 10.47 | 10.53 | 71,675 | -0.08(-0.80%) |
Oct 16, 2014 | 10.42 | 10.65 | 10.42 | 10.61 | 68,096 | +0.11(+1.04%) |
Oct 15, 2014 | 10.55 | 10.55 | 10.35 | 10.51 | 110,690 | -0.09(-0.84%) |
Oct 14, 2014 | 10.50 | 10.61 | 10.46 | 10.59 | 92,380 | +0.13(+1.28%) |
Oct 13, 2014 | 10.41 | 10.55 | 10.41 | 10.46 | 121,409 | +0.05(+0.53%) |
Oct 10, 2014 | 10.34 | 10.50 | 10.34 | 10.41 | 87,302 | -0.01(-0.14%) |
Oct 09, 2014 | 10.45 | 10.51 | 10.31 | 10.42 | 73,499 | +0.02(+0.19%) |
Oct 08, 2014 | 10.13 | 10.50 | 10.13 | 10.40 | 69,660 | +0.26(+2.55%) |
Oct 07, 2014 | 10.16 | 10.24 | 10.13 | 10.14 | 36,788 | -0.09(-0.87%) |
Oct 06, 2014 | 10.22 | 10.28 | 10.19 | 10.23 | 71,561 | +0.03(+0.29%) |
Oct 03, 2014 | 10.18 | 10.24 | 10.10 | 10.20 | 55,410 | +0.09(+0.93%) |
Oct 02, 2014 | 10.09 | 10.16 | 10.01 | 10.11 | 70,449 | +0.06(+0.59%) |
Oct 01, 2014 | 10.05 | 10.12 | 9.989 | 10.05 | 83,083 | +0.00(+0.00%) |
Sep 30, 2014 | 10.16 | 10.18 | 10.03 | 10.05 | 94,655 | -0.09(-0.88%) |
Sep 29, 2014 | 10.08 | 10.15 | 10.07 | 10.14 | 94,848 | -0.05(-0.54%) |
Sep 26, 2014 | 10.11 | 10.23 | 10.08 | 10.19 | 74,796 | +0.08(+0.83%) |
Sep 25, 2014 | 10.16 | 10.21 | 10.08 | 10.11 | 83,334 | -0.07(-0.68%) |
Sep 24, 2014 | 10.12 | 10.23 | 10.09 | 10.18 | 61,180 | +0.06(+0.59%) |
Sep 23, 2014 | 10.28 | 10.31 | 10.11 | 10.12 | 131,354 | -0.15(-1.50%) |
Sep 22, 2014 | 10.35 | 10.38 | 10.19 | 10.27 | 155,759 | -0.15(-1.41%) |
Sep 19, 2014 | 10.37 | 10.44 | 10.26 | 10.42 | 230,691 | +0.05(+0.47%) |
Sep 18, 2014 | 10.35 | 10.42 | 10.31 | 10.37 | 107,755 | +0.03(+0.28%) |
Sep 17, 2014 | 10.31 | 10.40 | 10.30 | 10.34 | 54,176 | +0.06(+0.62%) |
Sep 16, 2014 | 10.11 | 10.28 | 10.11 | 10.28 | 69,956 | +0.17(+1.64%) |
Sep 15, 2014 | 10.20 | 10.22 | 10.11 | 10.11 | 70,130 | -0.13(-1.29%) |
Sep 12, 2014 | 10.37 | 10.38 | 10.20 | 10.24 | 102,289 | -0.16(-1.55%) |
Sep 11, 2014 | 10.49 | 10.50 | 10.38 | 10.40 | 58,092 | -0.11(-1.02%) |
Sep 10, 2014 | 10.47 | 10.55 | 10.40 | 10.51 | 54,756 | +0.03(+0.28%) |
Sep 09, 2014 | 10.52 | 10.54 | 10.44 | 10.48 | 50,100 | -0.01(-0.14%) |
Sep 08, 2014 | 10.54 | 10.65 | 10.45 | 10.50 | 68,636 | +0.01(+0.14%) |
Sep 05, 2014 | 10.42 | 10.51 | 10.42 | 10.48 | 29,165 | +0.07(+0.70%) |
Sep 04, 2014 | 10.49 | 10.52 | 10.38 | 10.41 | 31,062 | -0.08(-0.79%) |
Sep 03, 2014 | 10.56 | 10.61 | 10.47 | 10.49 | 78,378 | -0.07(-0.65%) |
Sep 02, 2014 | 10.57 | 10.61 | 10.45 | 10.56 | 57,736 | -0.01(-0.14%) |
Aug 29, 2014 | 10.49 | 10.57 | 10.57 | 10.57 | 70,700 | +0.08(+0.74%) |
Aug 28, 2014 | 10.40 | 10.54 | 10.40 | 10.50 | 54,639 | +0.00(+0.05%) |
Aug 27, 2014 | 10.49 | 10.53 | 10.46 | 10.49 | 29,730 | +0.02(+0.23%) |
Aug 26, 2014 | 10.40 | 10.49 | 10.38 | 10.47 | 36,358 | +0.07(+0.66%) |
Aug 25, 2014 | 10.39 | 10.45 | 10.37 | 10.40 | 63,431 | -0.00(-0.05%) |
Aug 22, 2014 | 10.44 | 10.47 | 10.35 | 10.40 | 33,237 | -0.06(-0.56%) |
Aug 21, 2014 | 10.41 | 10.52 | 10.39 | 10.46 | 27,644 | +0.02(+0.23%) |
Aug 20, 2014 | 10.52 | 10.52 | 10.41 | 10.44 | 29,351 | -0.09(-0.84%) |
Aug 19, 2014 | 10.49 | 10.57 | 10.46 | 10.53 | 30,300 | +0.02(+0.23%) |
Aug 18, 2014 | 10.39 | 10.50 | 10.37 | 10.50 | 44,229 | +0.15(+1.41%) |
Aug 15, 2014 | 10.63 | 10.63 | 10.31 | 10.35 | 56,711 | -0.20(-1.89%) |
Aug 14, 2014 | 10.45 | 10.45 | 10.45 | 10.55 | 31,517 | +0.00(+0.00%) |
Aug 13, 2014 | 10.40 | 10.57 | 10.40 | 10.55 | 97,049 | +0.20(+1.98%) |
Aug 12, 2014 | 10.35 | 10.40 | 10.34 | 10.35 | 51,736 | -0.04(-0.38%) |
Aug 11, 2014 | 10.39 | 10.46 | 10.26 | 10.39 | 53,611 | +0.04(+0.38%) |
Aug 08, 2014 | 10.20 | 10.32 | 10.11 | 10.35 | 70,097 | +0.23(+2.32%) |
Aug 07, 2014 | 10.22 | 10.26 | 10.08 | 10.12 | 47,920 | -0.03(-0.34%) |
Aug 06, 2014 | 10.07 | 10.19 | 10.07 | 10.15 | 40,421 | +0.08(+0.78%) |
Aug 05, 2014 | 10.08 | 10.16 | 9.984 | 10.07 | 56,039 | -0.07(-0.72%) |
Aug 04, 2014 | 10.14 | 10.16 | 9.974 | 10.14 | 60,588 | +0.05(+0.53%) |