Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.25 | 11.70 | 11.04 | 11.65 | 9,119 | +0.58(+5.22%) |
Oct 30, 2014 | 11.76 | 11.76 | 10.91 | 11.07 | 6,624 | -1.18(-9.64%) |
Oct 29, 2014 | 12.24 | 12.25 | 12.24 | 12.25 | 400 | +0.03(+0.25%) |
Oct 28, 2014 | 12.22 | 12.25 | 12.20 | 12.22 | 1,522 | -0.07(-0.57%) |
Oct 24, 2014 | 12.29 | 12.29 | 12.29 | 12.29 | 1,300 | +0.18(+1.49%) |
Oct 23, 2014 | 11.72 | 12.35 | 11.72 | 12.11 | 700 | +0.27(+2.28%) |
Oct 22, 2014 | 11.78 | 12.03 | 11.73 | 11.84 | 1,200 | -0.23(-1.91%) |
Oct 21, 2014 | 12.11 | 12.11 | 12.07 | 12.07 | 300 | -0.06(-0.49%) |
Oct 20, 2014 | 11.76 | 12.13 | 11.70 | 12.13 | 2,374 | +0.23(+1.93%) |
Oct 17, 2014 | 11.97 | 12.15 | 11.58 | 11.90 | 4,305 | -0.08(-0.67%) |
Oct 16, 2014 | 11.55 | 11.98 | 11.55 | 11.98 | 400 | +0.48(+4.17%) |
Oct 15, 2014 | 11.50 | 11.55 | 11.50 | 11.50 | 2,084 | -0.20(-1.71%) |
Oct 14, 2014 | 11.80 | 12.11 | 11.57 | 11.70 | 5,196 | +0.02(+0.17%) |
Oct 13, 2014 | 11.61 | 11.68 | 11.52 | 11.68 | 850 | +0.14(+1.25%) |
Oct 10, 2014 | 11.58 | 11.87 | 11.52 | 11.54 | 7,844 | -0.33(-2.81%) |
Oct 09, 2014 | 12.05 | 12.59 | 12.05 | 11.87 | 8,310 | -0.38(-3.10%) |
Oct 08, 2014 | 12.11 | 12.25 | 12.11 | 12.25 | 3,149 | -0.05(-0.41%) |
Oct 07, 2014 | 12.08 | 12.43 | 12.08 | 12.30 | 1,685 | +0.07(+0.57%) |
Oct 06, 2014 | 12.23 | 12.23 | 12.23 | 12.23 | 100 | +0.00(+0.00%) |
Oct 03, 2014 | 12.09 | 12.25 | 12.05 | 12.23 | 713 | -0.02(-0.16%) |
Oct 02, 2014 | 12.15 | 12.25 | 12.15 | 12.25 | 2,350 | +0.10(+0.82%) |
Oct 01, 2014 | 12.19 | 12.19 | 12.05 | 12.15 | 470 | +0.10(+0.83%) |
Sep 29, 2014 | 12.34 | 12.05 | 12.05 | 12.05 | 8 | -0.05(-0.41%) |
Sep 25, 2014 | 12.71 | 12.10 | 12.10 | 12.10 | 3,300 | -0.01(-0.08%) |
Sep 24, 2014 | 12.27 | 12.37 | 12.11 | 12.11 | 2,792 | -0.26(-2.10%) |
Sep 23, 2014 | 12.35 | 12.55 | 12.35 | 12.37 | 11,784 | -0.04(-0.32%) |
Sep 22, 2014 | 12.14 | 12.87 | 12.14 | 12.41 | 1,554 | +0.34(+2.82%) |
Sep 19, 2014 | 12.60 | 12.68 | 12.06 | 12.07 | 15,992 | -0.28(-2.27%) |
Sep 18, 2014 | 12.24 | 12.73 | 12.09 | 12.35 | 10,875 | -0.04(-0.32%) |
Sep 17, 2014 | 12.35 | 12.95 | 12.26 | 12.39 | 7,975 | -0.15(-1.20%) |
Sep 16, 2014 | 12.32 | 12.99 | 12.24 | 12.54 | 9,348 | -0.53(-4.06%) |
Sep 15, 2014 | 12.49 | 13.11 | 12.49 | 13.07 | 2,908 | +0.58(+4.64%) |
Sep 12, 2014 | 12.35 | 12.50 | 11.96 | 12.49 | 2,340 | +0.44(+3.65%) |
Sep 11, 2014 | 11.89 | 12.94 | 11.89 | 12.05 | 6,965 | -0.65(-5.12%) |
Sep 10, 2014 | 12.63 | 12.75 | 12.45 | 12.70 | 2,635 | +0.07(+0.55%) |
Sep 09, 2014 | 12.21 | 12.72 | 11.91 | 12.63 | 4,939 | +0.58(+4.81%) |
Sep 08, 2014 | 12.11 | 12.11 | 11.88 | 12.05 | 5,521 | +0.16(+1.35%) |
Sep 05, 2014 | 11.91 | 11.88 | 11.88 | 11.89 | 11,769 | +0.01(+0.08%) |
Sep 04, 2014 | 11.95 | 11.95 | 11.88 | 11.88 | 9,235 | -0.02(-0.21%) |
Sep 03, 2014 | 11.95 | 11.95 | 11.90 | 11.90 | 900 | +0.00(+0.04%) |
Sep 02, 2014 | 11.90 | 11.90 | 11.90 | 11.90 | 500 | -0.03(-0.25%) |
Aug 29, 2014 | 11.94 | 11.93 | 11.93 | 11.93 | 5,200 | -0.08(-0.67%) |
Aug 28, 2014 | 12.09 | 12.20 | 12.00 | 12.01 | 3,901 | -0.09(-0.74%) |
Aug 27, 2014 | 12.05 | 12.19 | 12.00 | 12.10 | 2,600 | -0.05(-0.41%) |
Aug 26, 2014 | 12.06 | 12.63 | 12.06 | 12.15 | 800 | -0.28(-2.21%) |
Aug 25, 2014 | 12.15 | 12.76 | 11.97 | 12.43 | 1,957 | +0.11(+0.85%) |
Aug 22, 2014 | 13.00 | 13.00 | 12.30 | 12.32 | 3,665 | +0.20(+1.65%) |
Aug 21, 2014 | 11.90 | 12.60 | 11.90 | 12.12 | 33,857 | +0.12(+0.98%) |
Aug 20, 2014 | 12.17 | 12.17 | 11.91 | 12.00 | 3,081 | -0.24(-1.94%) |
Aug 19, 2014 | 11.97 | 12.24 | 11.94 | 12.24 | 280 | +0.30(+2.51%) |
Aug 18, 2014 | 12.26 | 12.26 | 11.89 | 11.94 | 4,762 | -0.36(-2.93%) |
Aug 15, 2014 | 12.19 | 12.50 | 12.00 | 12.30 | 3,632 | -0.01(-0.08%) |
Aug 14, 2014 | 12.44 | 12.69 | 12.28 | 12.31 | 9,512 | +0.05(+0.41%) |
Aug 13, 2014 | 12.41 | 12.68 | 12.26 | 12.26 | 26,979 | -0.23(-1.84%) |
Aug 12, 2014 | 12.45 | 12.77 | 12.42 | 12.49 | 3,701 | +0.08(+0.64%) |
Aug 11, 2014 | 12.60 | 12.62 | 12.41 | 12.41 | 14,901 | -0.19(-1.51%) |
Aug 08, 2014 | 12.70 | 12.70 | 12.61 | 12.60 | 1,254 | -0.02(-0.16%) |
Aug 07, 2014 | 12.61 | 12.78 | 12.61 | 12.62 | 7,710 | -0.02(-0.16%) |
Aug 06, 2014 | 12.60 | 12.89 | 12.55 | 12.64 | 9,606 | -0.11(-0.86%) |
Aug 05, 2014 | 12.71 | 12.89 | 12.71 | 12.75 | 1,513 | -0.11(-0.86%) |
Aug 04, 2014 | 12.90 | 12.91 | 12.60 | 12.86 | 3,414 | -0.10(-0.77%) |