Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 12.89 | 12.94 | 12.73 | 12.88 | 88,071 | +0.15(+1.19%) |
Oct 30, 2014 | 12.55 | 12.81 | 12.55 | 12.73 | 76,956 | +0.10(+0.76%) |
Oct 29, 2014 | 12.54 | 12.67 | 12.45 | 12.63 | 80,395 | +0.13(+1.02%) |
Oct 28, 2014 | 12.25 | 12.52 | 12.01 | 12.51 | 69,514 | +0.29(+2.34%) |
Oct 27, 2014 | 12.17 | 12.17 | 12.09 | 12.22 | 15,916 | +0.06(+0.46%) |
Oct 24, 2014 | 12.13 | 12.24 | 12.08 | 12.17 | 27,620 | +0.14(+1.12%) |
Oct 23, 2014 | 12.24 | 12.40 | 11.98 | 12.03 | 53,235 | -0.06(-0.53%) |
Oct 22, 2014 | 11.78 | 12.25 | 11.78 | 12.09 | 87,667 | +0.37(+3.19%) |
Oct 21, 2014 | 11.69 | 11.74 | 11.39 | 11.72 | 29,163 | +0.06(+0.48%) |
Oct 20, 2014 | 11.66 | 11.70 | 11.50 | 11.66 | 19,321 | -0.02(-0.14%) |
Oct 17, 2014 | 11.85 | 11.85 | 11.66 | 11.68 | 44,905 | -0.09(-0.74%) |
Oct 16, 2014 | 11.70 | 11.84 | 11.62 | 11.77 | 60,073 | +0.08(+0.68%) |
Oct 15, 2014 | 11.49 | 11.73 | 11.43 | 11.69 | 63,656 | +0.07(+0.62%) |
Oct 14, 2014 | 11.58 | 11.79 | 11.56 | 11.62 | 72,486 | +0.10(+0.90%) |
Oct 13, 2014 | 11.19 | 11.52 | 11.19 | 11.51 | 28,665 | +0.33(+2.92%) |
Oct 10, 2014 | 11.25 | 11.42 | 11.19 | 11.19 | 36,738 | -0.14(-1.26%) |
Oct 09, 2014 | 11.38 | 11.40 | 11.32 | 11.33 | 31,926 | -0.06(-0.56%) |
Oct 08, 2014 | 11.19 | 11.40 | 11.18 | 11.39 | 90,523 | +0.21(+1.92%) |
Oct 07, 2014 | 11.42 | 11.45 | 11.18 | 11.18 | 49,842 | -0.28(-2.43%) |
Oct 06, 2014 | 11.42 | 11.54 | 11.40 | 11.46 | 49,104 | +0.03(+0.28%) |
Oct 03, 2014 | 11.45 | 11.53 | 11.40 | 11.43 | 37,486 | +0.05(+0.42%) |
Oct 02, 2014 | 11.29 | 11.46 | 11.29 | 11.38 | 36,396 | +0.08(+0.70%) |
Oct 01, 2014 | 11.20 | 11.33 | 11.19 | 11.30 | 96,286 | +0.12(+1.07%) |
Sep 30, 2014 | 11.26 | 11.35 | 11.18 | 11.18 | 81,788 | -0.09(-0.78%) |
Sep 29, 2014 | 11.14 | 11.31 | 11.14 | 11.27 | 29,165 | +0.05(+0.43%) |
Sep 26, 2014 | 11.20 | 11.28 | 11.18 | 11.22 | 34,399 | +0.02(+0.14%) |
Sep 25, 2014 | 11.47 | 11.47 | 11.14 | 11.20 | 56,608 | -0.25(-2.15%) |
Sep 24, 2014 | 11.66 | 11.66 | 11.37 | 11.45 | 16,800 | +0.04(+0.35%) |
Sep 23, 2014 | 11.58 | 11.69 | 11.39 | 11.41 | 60,645 | -0.17(-1.44%) |
Sep 22, 2014 | 11.70 | 11.76 | 11.56 | 11.58 | 76,025 | -0.16(-1.36%) |
Sep 19, 2014 | 11.91 | 12.05 | 11.74 | 11.74 | 157,710 | -0.16(-1.34%) |
Sep 18, 2014 | 11.60 | 11.90 | 11.58 | 11.89 | 57,893 | +0.29(+2.54%) |
Sep 17, 2014 | 11.70 | 11.77 | 11.58 | 11.60 | 22,978 | -0.13(-1.09%) |
Sep 16, 2014 | 11.78 | 11.78 | 11.71 | 11.73 | 28,290 | -0.05(-0.41%) |
Sep 15, 2014 | 11.95 | 11.96 | 11.77 | 11.78 | 31,433 | -0.18(-1.53%) |
Sep 12, 2014 | 12.14 | 12.17 | 11.94 | 11.96 | 23,561 | -0.17(-1.38%) |
Sep 11, 2014 | 12.14 | 12.14 | 11.93 | 12.13 | 31,572 | -0.07(-0.59%) |
Sep 10, 2014 | 12.21 | 12.40 | 12.10 | 12.20 | 46,213 | +0.02(+0.20%) |
Sep 09, 2014 | 12.12 | 12.24 | 11.98 | 12.17 | 61,708 | +0.02(+0.20%) |
Sep 08, 2014 | 11.83 | 12.23 | 11.83 | 12.15 | 27,707 | +0.28(+2.35%) |
Sep 05, 2014 | 11.78 | 11.89 | 11.78 | 11.87 | 13,075 | +0.04(+0.34%) |
Sep 04, 2014 | 11.85 | 11.93 | 11.80 | 11.83 | 24,383 | -0.02(-0.13%) |
Sep 03, 2014 | 11.89 | 11.93 | 11.79 | 11.85 | 19,534 | -0.07(-0.60%) |
Sep 02, 2014 | 11.85 | 11.93 | 11.78 | 11.92 | 22,853 | +0.10(+0.88%) |
Aug 29, 2014 | 11.69 | 11.82 | 11.82 | 11.82 | 77,800 | +0.13(+1.09%) |
Aug 28, 2014 | 11.63 | 11.77 | 11.63 | 11.69 | 11,730 | +0.00(+0.00%) |
Aug 27, 2014 | 11.85 | 11.85 | 11.67 | 11.69 | 17,126 | -0.16(-1.34%) |
Aug 26, 2014 | 11.78 | 11.85 | 11.76 | 11.85 | 32,885 | +0.10(+0.81%) |
Aug 25, 2014 | 11.74 | 11.81 | 11.69 | 11.75 | 13,055 | +0.04(+0.34%) |
Aug 22, 2014 | 11.67 | 11.76 | 11.62 | 11.71 | 42,802 | +0.06(+0.55%) |
Aug 21, 2014 | 11.58 | 11.69 | 11.58 | 11.65 | 34,552 | +0.06(+0.55%) |
Aug 20, 2014 | 11.78 | 11.80 | 11.58 | 11.58 | 14,677 | -0.21(-1.82%) |
Aug 19, 2014 | 11.93 | 11.93 | 11.75 | 11.80 | 20,299 | -0.08(-0.67%) |
Aug 18, 2014 | 11.82 | 11.93 | 11.74 | 11.88 | 119,842 | +0.15(+1.29%) |
Aug 15, 2014 | 11.76 | 11.77 | 11.57 | 11.73 | 61,849 | +0.09(+0.75%) |
Aug 14, 2014 | 11.64 | 11.67 | 11.54 | 11.64 | 20,665 | +0.02(+0.20%) |
Aug 13, 2014 | 11.70 | 11.72 | 11.58 | 11.62 | 10,434 | -0.04(-0.34%) |
Aug 12, 2014 | 11.74 | 11.77 | 11.74 | 11.66 | 19,892 | -0.18(-1.55%) |
Aug 11, 2014 | 11.81 | 11.85 | 11.27 | 11.84 | 37,080 | +0.04(+0.34%) |
Aug 08, 2014 | 11.70 | 11.80 | 11.70 | 11.80 | 18,928 | +0.08(+0.68%) |
Aug 07, 2014 | 11.70 | 11.80 | 11.67 | 11.72 | 32,673 | +0.01(+0.07%) |
Aug 06, 2014 | 11.43 | 11.85 | 11.43 | 11.71 | 69,391 | +0.19(+1.66%) |
Aug 05, 2014 | 11.46 | 11.57 | 11.43 | 11.52 | 55,283 | -0.02(-0.14%) |
Aug 04, 2014 | 11.39 | 11.56 | 11.39 | 11.54 | 54,883 | +0.18(+1.61%) |