Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.93 | 12.19 | 11.71 | 11.95 | 6,606 | +0.03(+0.23%) |
Oct 30, 2014 | 12.05 | 12.16 | 11.93 | 11.93 | 3,872 | -0.13(-1.05%) |
Oct 29, 2014 | 12.11 | 12.11 | 11.94 | 12.05 | 2,683 | +0.02(+0.15%) |
Oct 28, 2014 | 11.94 | 12.07 | 11.94 | 12.03 | 2,265 | +0.09(+0.77%) |
Oct 27, 2014 | 11.72 | 11.85 | 11.85 | 11.94 | 1,274 | +0.10(+0.82%) |
Oct 24, 2014 | 12.21 | 12.21 | 11.85 | 11.85 | 1,970 | -0.16(-1.35%) |
Oct 23, 2014 | 11.58 | 12.21 | 12.08 | 12.01 | 4,753 | -0.08(-0.64%) |
Oct 22, 2014 | 11.58 | 12.08 | 11.58 | 12.08 | 2,108 | +0.44(+3.76%) |
Oct 21, 2014 | 11.51 | 11.71 | 11.51 | 11.65 | 1,670 | +0.16(+1.38%) |
Oct 20, 2014 | 12.05 | 12.15 | 11.49 | 11.49 | 8,541 | -0.66(-5.46%) |
Oct 17, 2014 | 11.60 | 12.16 | 11.60 | 12.15 | 6,570 | +0.53(+4.57%) |
Oct 16, 2014 | 11.48 | 11.65 | 11.48 | 11.62 | 1,669 | +0.10(+0.86%) |
Oct 15, 2014 | 11.73 | 11.69 | 11.69 | 11.52 | 2,139 | -0.17(-1.46%) |
Oct 14, 2014 | 11.46 | 11.69 | 11.46 | 11.69 | 1,868 | -0.03(-0.23%) |
Oct 13, 2014 | 11.71 | 11.72 | 11.57 | 11.72 | 2,702 | -0.01(-0.08%) |
Oct 10, 2014 | 11.60 | 11.78 | 11.60 | 11.73 | 16,124 | +0.03(+0.23%) |
Oct 08, 2014 | 11.67 | 11.70 | 11.70 | 11.70 | 111 | +0.10(+0.85%) |
Oct 07, 2014 | 11.60 | 11.62 | 11.60 | 11.60 | 3,355 | -0.21(-1.75%) |
Oct 03, 2014 | 11.94 | 11.81 | 11.81 | 11.81 | 199 | -0.17(-1.43%) |
Oct 02, 2014 | 11.53 | 11.98 | 11.50 | 11.98 | 4,803 | +0.09(+0.76%) |
Oct 01, 2014 | 11.76 | 11.89 | 11.45 | 11.89 | 4,972 | +0.01(+0.08%) |
Sep 30, 2014 | 11.87 | 11.88 | 11.76 | 11.88 | 688 | +0.00(+0.02%) |
Sep 29, 2014 | 12.20 | 12.20 | 11.85 | 11.88 | 4,968 | +0.07(+0.60%) |
Sep 26, 2014 | 12.15 | 12.29 | 11.76 | 11.81 | 6,287 | -0.26(-2.16%) |
Sep 25, 2014 | 11.90 | 12.07 | 11.90 | 12.07 | 553 | +0.13(+1.06%) |
Sep 24, 2014 | 11.84 | 12.14 | 11.84 | 11.94 | 2,664 | +0.14(+1.14%) |
Sep 23, 2014 | 11.71 | 11.81 | 11.71 | 11.81 | 4,400 | +0.11(+0.92%) |
Sep 22, 2014 | 11.94 | 11.97 | 11.57 | 11.70 | 15,091 | -0.23(-1.96%) |
Sep 19, 2014 | 12.36 | 12.37 | 11.94 | 11.94 | 7,776 | -0.44(-3.57%) |
Sep 18, 2014 | 12.36 | 12.38 | 12.36 | 12.38 | 1,521 | +0.09(+0.73%) |
Sep 17, 2014 | 12.39 | 12.46 | 12.21 | 12.29 | 14,819 | -0.10(-0.80%) |
Sep 16, 2014 | 12.58 | 12.58 | 12.21 | 12.39 | 2,856 | +0.15(+1.22%) |
Sep 15, 2014 | 12.46 | 12.59 | 12.06 | 12.24 | 6,745 | -0.13(-1.06%) |
Sep 12, 2014 | 12.34 | 12.61 | 12.33 | 12.37 | 6,072 | +0.14(+1.10%) |
Sep 11, 2014 | 12.31 | 12.38 | 12.23 | 12.23 | 5,319 | -0.18(-1.45%) |
Sep 10, 2014 | 12.30 | 12.46 | 12.24 | 12.41 | 6,292 | +0.06(+0.51%) |
Sep 09, 2014 | 12.41 | 12.41 | 12.28 | 12.35 | 2,017 | +0.12(+0.95%) |
Sep 08, 2014 | 12.50 | 12.54 | 12.23 | 12.23 | 3,375 | -0.18(-1.44%) |
Sep 05, 2014 | 12.49 | 12.49 | 12.24 | 12.41 | 2,108 | +0.13(+1.02%) |
Sep 04, 2014 | 12.33 | 12.13 | 12.19 | 12.29 | 7,845 | +0.16(+1.33%) |
Sep 03, 2014 | 12.28 | 12.31 | 12.10 | 12.13 | 19,643 | -0.04(-0.37%) |
Sep 02, 2014 | 12.06 | 12.32 | 11.98 | 12.17 | 4,479 | +0.27(+2.26%) |
Aug 29, 2014 | 11.81 | 11.90 | 11.90 | 11.90 | 16,625 | +0.13(+1.07%) |
Aug 28, 2014 | 11.87 | 11.75 | 11.74 | 11.78 | 1,318 | +0.03(+0.23%) |
Aug 27, 2014 | 11.65 | 12.10 | 11.65 | 11.75 | 88,456 | +0.13(+1.14%) |
Aug 26, 2014 | 11.69 | 11.78 | 11.58 | 11.62 | 2,928 | -0.04(-0.37%) |
Aug 25, 2014 | 11.87 | 12.13 | 11.49 | 11.66 | 7,165 | -0.09(-0.76%) |
Aug 22, 2014 | 11.90 | 12.08 | 11.75 | 11.75 | 2,522 | -0.01(-0.11%) |
Aug 21, 2014 | 11.98 | 12.16 | 11.70 | 11.76 | 6,769 | -0.40(-3.30%) |
Aug 20, 2014 | 11.65 | 12.55 | 11.07 | 12.16 | 18,416 | +1.10(+9.90%) |
Aug 19, 2014 | 12.10 | 12.10 | 10.77 | 11.07 | 9,831 | -0.99(-8.25%) |
Aug 18, 2014 | 12.57 | 12.65 | 12.06 | 12.06 | 1,451 | +0.70(+6.15%) |
Aug 15, 2014 | 10.93 | 11.39 | 10.92 | 11.36 | 6,094 | +0.39(+3.59%) |
Aug 14, 2014 | 10.84 | 11.16 | 10.80 | 10.97 | 10,958 | +0.09(+0.82%) |
Aug 13, 2014 | 11.40 | 11.40 | 10.77 | 10.88 | 25,022 | -0.32(-2.88%) |
Aug 12, 2014 | 11.33 | 11.56 | 11.20 | 11.20 | 6,859 | -0.12(-1.03%) |
Aug 11, 2014 | 11.21 | 11.43 | 11.21 | 11.32 | 3,429 | +0.09(+0.80%) |
Aug 08, 2014 | 11.79 | 11.79 | 11.27 | 11.23 | 2,054 | -0.37(-3.17%) |
Aug 07, 2014 | 11.66 | 11.74 | 11.60 | 11.60 | 5,416 | -0.20(-1.67%) |
Aug 06, 2014 | 11.38 | 12.03 | 11.38 | 11.79 | 5,538 | +0.20(+1.70%) |
Aug 05, 2014 | 11.76 | 11.87 | 10.88 | 11.60 | 3,587 | -0.14(-1.22%) |
Aug 04, 2014 | 11.73 | 11.83 | 11.65 | 11.74 | 4,574 | -0.01(-0.08%) |