Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 12.15 | 12.21 | 12.02 | 12.07 | 232,669 | -0.03(-0.23%) |
Oct 30, 2014 | 12.12 | 12.22 | 12.02 | 12.10 | 229,928 | -0.09(-0.73%) |
Oct 29, 2014 | 12.19 | 12.28 | 12.07 | 12.19 | 196,210 | +0.00(+0.00%) |
Oct 28, 2014 | 12.21 | 12.32 | 12.10 | 12.19 | 299,490 | -0.01(-0.11%) |
Oct 27, 2014 | 12.28 | 12.35 | 12.14 | 12.20 | 210,696 | -0.14(-1.16%) |
Oct 24, 2014 | 12.27 | 12.46 | 12.24 | 12.35 | 362,325 | +0.12(+0.95%) |
Oct 23, 2014 | 12.32 | 12.44 | 12.20 | 12.23 | 226,567 | +0.03(+0.28%) |
Oct 22, 2014 | 12.25 | 12.39 | 12.13 | 12.20 | 233,841 | -0.03(-0.28%) |
Oct 21, 2014 | 12.13 | 12.42 | 12.13 | 12.23 | 261,009 | +0.11(+0.90%) |
Oct 20, 2014 | 12.07 | 12.22 | 11.96 | 12.12 | 209,611 | +0.02(+0.20%) |
Oct 17, 2014 | 12.20 | 12.32 | 11.86 | 12.10 | 213,725 | +0.09(+0.77%) |
Oct 16, 2014 | 11.18 | 11.74 | 11.11 | 12.00 | 242,453 | +0.66(+5.79%) |
Oct 15, 2014 | 11.17 | 11.57 | 10.91 | 11.35 | 534,544 | +0.01(+0.06%) |
Oct 14, 2014 | 11.24 | 11.44 | 10.68 | 11.34 | 554,642 | +0.10(+0.91%) |
Oct 13, 2014 | 11.47 | 11.70 | 11.23 | 11.24 | 301,041 | -0.30(-2.62%) |
Oct 10, 2014 | 11.89 | 11.89 | 11.45 | 11.54 | 621,838 | -0.38(-3.21%) |
Oct 09, 2014 | 12.15 | 12.23 | 11.90 | 11.92 | 242,583 | -0.31(-2.57%) |
Oct 08, 2014 | 12.12 | 12.25 | 11.95 | 12.24 | 263,555 | +0.12(+0.96%) |
Oct 07, 2014 | 12.21 | 12.30 | 12.08 | 12.12 | 161,616 | -0.14(-1.12%) |
Oct 06, 2014 | 12.53 | 12.53 | 12.25 | 12.26 | 206,840 | -0.19(-1.54%) |
Oct 03, 2014 | 12.45 | 12.48 | 12.35 | 12.45 | 146,034 | +0.07(+0.55%) |
Oct 02, 2014 | 12.28 | 12.39 | 12.11 | 12.38 | 221,121 | +0.10(+0.78%) |
Oct 01, 2014 | 12.49 | 12.56 | 12.27 | 12.28 | 191,730 | -0.17(-1.37%) |
Sep 30, 2014 | 12.33 | 12.46 | 12.27 | 12.46 | 232,193 | +0.14(+1.17%) |
Sep 29, 2014 | 12.13 | 12.31 | 12.07 | 12.31 | 250,465 | +0.12(+0.95%) |
Sep 26, 2014 | 11.91 | 12.20 | 11.87 | 12.20 | 351,617 | +0.35(+2.95%) |
Sep 25, 2014 | 11.94 | 12.04 | 11.78 | 11.85 | 471,759 | -0.07(-0.57%) |
Sep 24, 2014 | 12.01 | 12.12 | 11.83 | 11.91 | 407,181 | -0.08(-0.63%) |
Sep 23, 2014 | 12.06 | 12.23 | 11.95 | 11.99 | 467,047 | -0.17(-1.41%) |
Sep 22, 2014 | 12.40 | 12.40 | 12.03 | 12.16 | 625,918 | -0.24(-1.93%) |
Sep 19, 2014 | 12.41 | 12.46 | 12.29 | 12.40 | 335,569 | +0.06(+0.50%) |
Sep 18, 2014 | 12.37 | 12.45 | 12.29 | 12.34 | 368,592 | -0.03(-0.22%) |
Sep 17, 2014 | 12.33 | 12.48 | 12.30 | 12.37 | 379,721 | +0.05(+0.45%) |
Sep 16, 2014 | 12.23 | 12.48 | 12.22 | 12.31 | 353,897 | +0.01(+0.11%) |
Sep 15, 2014 | 12.46 | 12.48 | 12.29 | 12.30 | 211,876 | -0.21(-1.64%) |
Sep 12, 2014 | 12.71 | 12.72 | 12.41 | 12.50 | 275,930 | -0.22(-1.72%) |
Sep 11, 2014 | 12.70 | 12.76 | 12.63 | 12.72 | 372,021 | +0.02(+0.16%) |
Sep 10, 2014 | 12.85 | 12.85 | 12.70 | 12.70 | 332,457 | -0.14(-1.12%) |
Sep 09, 2014 | 12.82 | 12.91 | 12.74 | 12.85 | 215,787 | -0.02(-0.16%) |
Sep 08, 2014 | 12.98 | 12.98 | 12.78 | 12.87 | 178,646 | -0.06(-0.48%) |
Sep 05, 2014 | 12.99 | 13.04 | 12.85 | 12.93 | 175,557 | -0.03(-0.26%) |
Sep 04, 2014 | 13.11 | 13.13 | 12.93 | 12.96 | 194,834 | -0.11(-0.84%) |
Sep 03, 2014 | 13.17 | 13.17 | 13.07 | 13.07 | 209,447 | -0.05(-0.37%) |
Sep 02, 2014 | 13.17 | 13.25 | 13.04 | 13.12 | 380,330 | -0.01(-0.05%) |
Aug 29, 2014 | 13.17 | 13.13 | 13.13 | 13.13 | 240,526 | +0.05(+0.37%) |
Aug 28, 2014 | 12.94 | 13.15 | 12.94 | 13.08 | 314,313 | +0.03(+0.21%) |
Aug 27, 2014 | 12.98 | 13.16 | 12.98 | 13.05 | 403,044 | +0.06(+0.47%) |
Aug 26, 2014 | 12.86 | 12.99 | 12.79 | 12.99 | 341,687 | +0.15(+1.17%) |
Aug 25, 2014 | 12.94 | 13.06 | 12.81 | 12.84 | 350,505 | -0.07(-0.53%) |
Aug 22, 2014 | 12.98 | 13.00 | 12.85 | 12.91 | 259,829 | -0.01(-0.11%) |
Aug 21, 2014 | 12.89 | 13.09 | 12.85 | 12.92 | 397,370 | +0.03(+0.27%) |
Aug 20, 2014 | 12.86 | 12.93 | 13.09 | 12.89 | 238,621 | +0.01(+0.05%) |
Aug 19, 2014 | 12.91 | 12.99 | 12.81 | 12.88 | 240,339 | +0.07(+0.53%) |
Aug 18, 2014 | 13.07 | 13.07 | 12.70 | 12.81 | 338,141 | -0.13(-0.99%) |
Aug 15, 2014 | 12.91 | 13.02 | 12.90 | 12.94 | 243,618 | +0.04(+0.31%) |
Aug 14, 2014 | 12.69 | 12.93 | 12.62 | 12.90 | 237,909 | +0.24(+1.86%) |
Aug 13, 2014 | 12.51 | 12.82 | 12.50 | 12.66 | 262,107 | +0.17(+1.35%) |
Aug 12, 2014 | 12.74 | 12.87 | 12.31 | 12.50 | 326,380 | -0.24(-1.91%) |
Aug 11, 2014 | 12.64 | 13.08 | 12.58 | 12.74 | 437,122 | +0.43(+3.51%) |
Aug 08, 2014 | 12.26 | 12.37 | 12.26 | 12.31 | 134,805 | +0.08(+0.66%) |
Aug 07, 2014 | 12.29 | 12.40 | 12.22 | 12.23 | 156,126 | -0.05(-0.44%) |
Aug 06, 2014 | 12.21 | 12.31 | 12.18 | 12.28 | 167,415 | -0.01(-0.11%) |
Aug 05, 2014 | 12.32 | 12.33 | 12.20 | 12.29 | 145,359 | -0.04(-0.33%) |
Aug 04, 2014 | 12.30 | 12.38 | 12.21 | 12.33 | 127,762 | +0.09(+0.72%) |