Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.62 | 11.62 | 11.15 | 11.59 | 955,852 | +0.21(+1.81%) |
Oct 30, 2014 | 11.27 | 11.51 | 11.17 | 11.38 | 841,787 | +0.10(+0.85%) |
Oct 29, 2014 | 11.16 | 11.35 | 10.97 | 11.28 | 723,419 | +0.15(+1.32%) |
Oct 28, 2014 | 10.84 | 11.17 | 10.76 | 11.14 | 576,494 | +0.37(+3.48%) |
Oct 27, 2014 | 10.56 | 10.77 | 10.67 | 10.76 | 302,056 | +0.10(+0.90%) |
Oct 24, 2014 | 10.65 | 10.68 | 10.54 | 10.67 | 367,900 | +0.04(+0.41%) |
Oct 23, 2014 | 11.01 | 11.01 | 10.56 | 10.62 | 596,490 | +0.07(+0.70%) |
Oct 22, 2014 | 10.76 | 10.76 | 10.52 | 10.55 | 799,183 | -0.16(-1.51%) |
Oct 21, 2014 | 10.53 | 10.76 | 10.48 | 10.71 | 456,948 | +0.25(+2.39%) |
Oct 20, 2014 | 10.40 | 10.57 | 10.37 | 10.46 | 470,221 | +0.00(+0.00%) |
Oct 17, 2014 | 10.64 | 10.64 | 10.26 | 10.46 | 646,828 | -0.03(-0.28%) |
Oct 16, 2014 | 10.06 | 10.51 | 9.970 | 10.49 | 925,739 | +0.30(+2.95%) |
Oct 15, 2014 | 10.18 | 10.29 | 9.802 | 10.19 | 980,382 | -0.19(-1.84%) |
Oct 14, 2014 | 10.32 | 10.54 | 10.23 | 10.38 | 735,836 | +0.15(+1.51%) |
Oct 13, 2014 | 10.16 | 10.37 | 10.16 | 10.23 | 827,893 | +0.09(+0.87%) |
Oct 10, 2014 | 10.08 | 10.29 | 9.985 | 10.14 | 755,988 | +0.00(+0.00%) |
Oct 09, 2014 | 10.45 | 10.55 | 10.18 | 10.14 | 632,649 | -0.34(-3.22%) |
Oct 08, 2014 | 10.28 | 10.49 | 10.21 | 10.48 | 617,256 | +0.23(+2.22%) |
Oct 07, 2014 | 10.41 | 10.48 | 10.24 | 10.25 | 476,433 | -0.24(-2.31%) |
Oct 06, 2014 | 10.62 | 10.62 | 10.42 | 10.49 | 767,798 | -0.10(-0.97%) |
Oct 03, 2014 | 10.65 | 10.78 | 10.58 | 10.59 | 359,252 | +0.09(+0.83%) |
Oct 02, 2014 | 10.40 | 10.59 | 10.26 | 10.51 | 546,606 | +0.11(+1.05%) |
Oct 01, 2014 | 10.42 | 10.55 | 10.29 | 10.40 | 731,403 | -0.07(-0.63%) |
Sep 30, 2014 | 10.67 | 10.78 | 10.46 | 10.46 | 719,358 | -0.20(-1.91%) |
Sep 29, 2014 | 10.58 | 10.75 | 10.58 | 10.67 | 479,032 | -0.03(-0.27%) |
Sep 26, 2014 | 10.66 | 10.72 | 10.59 | 10.70 | 392,052 | +0.05(+0.48%) |
Sep 25, 2014 | 10.84 | 10.87 | 10.65 | 10.65 | 474,988 | -0.23(-2.15%) |
Sep 24, 2014 | 10.79 | 10.94 | 10.75 | 10.88 | 481,155 | +0.09(+0.88%) |
Sep 23, 2014 | 11.01 | 11.07 | 10.78 | 10.78 | 501,238 | -0.23(-2.12%) |
Sep 22, 2014 | 11.19 | 11.23 | 11.01 | 11.02 | 491,533 | -0.22(-1.95%) |
Sep 19, 2014 | 11.37 | 11.51 | 11.20 | 11.24 | 2,038,100 | -0.11(-0.96%) |
Sep 18, 2014 | 11.14 | 11.40 | 11.08 | 11.35 | 535,342 | +0.23(+2.03%) |
Sep 17, 2014 | 11.11 | 11.27 | 11.02 | 11.12 | 528,336 | -0.02(-0.20%) |
Sep 16, 2014 | 11.25 | 11.33 | 11.12 | 11.14 | 518,587 | -0.16(-1.42%) |
Sep 15, 2014 | 11.43 | 11.45 | 11.35 | 11.30 | 313,067 | -0.15(-1.34%) |
Sep 12, 2014 | 11.45 | 11.60 | 11.34 | 11.45 | 474,464 | +0.02(+0.19%) |
Sep 11, 2014 | 11.24 | 11.47 | 11.24 | 11.43 | 359,948 | +0.09(+0.84%) |
Sep 10, 2014 | 11.18 | 11.35 | 11.18 | 11.34 | 296,605 | +0.18(+1.57%) |
Sep 09, 2014 | 11.31 | 11.31 | 11.10 | 11.16 | 372,417 | -0.15(-1.29%) |
Sep 08, 2014 | 11.19 | 11.32 | 11.15 | 11.31 | 314,626 | +0.09(+0.78%) |
Sep 05, 2014 | 11.16 | 11.23 | 11.07 | 11.22 | 418,585 | -0.01(-0.07%) |
Sep 04, 2014 | 11.32 | 11.46 | 11.15 | 11.23 | 414,797 | -0.09(-0.77%) |
Sep 03, 2014 | 11.48 | 11.51 | 11.27 | 11.32 | 516,425 | -0.14(-1.21%) |
Sep 02, 2014 | 11.37 | 11.52 | 11.20 | 11.45 | 640,206 | +0.12(+1.09%) |
Aug 29, 2014 | 11.27 | 11.33 | 11.33 | 11.33 | 375,233 | +0.09(+0.78%) |
Aug 28, 2014 | 11.29 | 11.36 | 11.09 | 11.24 | 282,637 | -0.12(-1.03%) |
Aug 27, 2014 | 11.48 | 11.48 | 11.35 | 11.36 | 227,365 | -0.08(-0.70%) |
Aug 26, 2014 | 11.39 | 11.48 | 11.18 | 11.44 | 526,778 | +0.05(+0.45%) |
Aug 25, 2014 | 11.45 | 11.48 | 11.32 | 11.39 | 317,749 | +0.00(+0.00%) |
Aug 22, 2014 | 11.34 | 11.49 | 11.20 | 11.39 | 315,075 | +0.02(+0.19%) |
Aug 21, 2014 | 11.19 | 11.40 | 11.09 | 11.37 | 376,473 | +0.15(+1.37%) |
Aug 20, 2014 | 11.21 | 11.24 | 11.14 | 11.21 | 341,934 | -0.03(-0.26%) |
Aug 19, 2014 | 11.21 | 11.29 | 11.20 | 11.24 | 338,886 | +0.03(+0.26%) |
Aug 18, 2014 | 11.11 | 11.27 | 10.91 | 11.21 | 437,230 | +0.23(+2.13%) |
Aug 15, 2014 | 11.11 | 11.16 | 10.89 | 10.98 | 728,211 | -0.03(-0.27%) |
Aug 14, 2014 | 11.05 | 11.14 | 11.00 | 11.01 | 427,599 | -0.07(-0.59%) |
Aug 13, 2014 | 11.01 | 11.12 | 10.96 | 11.08 | 224,123 | +0.12(+1.13%) |
Aug 12, 2014 | 10.94 | 11.06 | 10.91 | 10.95 | 402,060 | -0.04(-0.40%) |
Aug 11, 2014 | 11.00 | 11.15 | 10.89 | 11.00 | 256,336 | +0.05(+0.47%) |
Aug 08, 2014 | 10.82 | 10.96 | 10.70 | 10.94 | 518,434 | +0.12(+1.08%) |
Aug 07, 2014 | 10.98 | 10.98 | 10.71 | 10.83 | 662,495 | -0.14(-1.26%) |
Aug 06, 2014 | 10.83 | 11.12 | 10.80 | 10.97 | 587,011 | +0.09(+0.87%) |
Aug 05, 2014 | 10.80 | 10.98 | 10.74 | 10.87 | 535,316 | +0.00(+0.00%) |
Aug 04, 2014 | 10.95 | 10.98 | 10.73 | 10.87 | 513,578 | -0.01(-0.07%) |