Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 13.93 | 13.97 | 13.78 | 13.85 | 88,789 | +0.09(+0.69%) |
Oct 30, 2014 | 13.50 | 13.87 | 13.28 | 13.75 | 107,069 | +0.21(+1.59%) |
Oct 29, 2014 | 13.49 | 13.56 | 13.32 | 13.54 | 181,393 | +0.04(+0.32%) |
Oct 28, 2014 | 13.40 | 13.54 | 13.27 | 13.49 | 133,196 | +0.17(+1.29%) |
Oct 27, 2014 | 13.30 | 13.37 | 13.37 | 13.32 | 43,162 | -0.05(-0.39%) |
Oct 24, 2014 | 13.29 | 13.50 | 13.26 | 13.37 | 169,219 | +0.14(+1.04%) |
Oct 23, 2014 | 13.28 | 13.41 | 13.16 | 13.24 | 54,683 | +0.04(+0.33%) |
Oct 22, 2014 | 13.42 | 13.46 | 13.16 | 13.19 | 100,930 | -0.15(-1.16%) |
Oct 21, 2014 | 13.28 | 13.59 | 13.26 | 13.35 | 150,755 | +0.13(+0.98%) |
Oct 20, 2014 | 13.00 | 13.39 | 13.00 | 13.22 | 205,321 | +0.22(+1.72%) |
Oct 17, 2014 | 12.79 | 13.18 | 12.73 | 12.99 | 174,904 | +0.40(+3.14%) |
Oct 16, 2014 | 12.21 | 12.72 | 12.21 | 12.60 | 76,875 | +0.21(+1.66%) |
Oct 15, 2014 | 12.14 | 12.43 | 11.99 | 12.39 | 180,657 | +0.09(+0.70%) |
Oct 14, 2014 | 12.29 | 12.63 | 12.25 | 12.31 | 98,396 | +0.05(+0.42%) |
Oct 13, 2014 | 12.03 | 12.38 | 12.01 | 12.26 | 73,121 | +0.26(+2.15%) |
Oct 10, 2014 | 11.92 | 12.14 | 11.92 | 12.00 | 92,672 | +0.00(+0.00%) |
Oct 09, 2014 | 12.14 | 12.24 | 11.98 | 12.00 | 70,671 | -0.19(-1.55%) |
Oct 08, 2014 | 11.79 | 12.20 | 11.73 | 12.19 | 83,573 | +0.41(+3.50%) |
Oct 07, 2014 | 12.01 | 12.20 | 11.77 | 11.77 | 60,560 | -0.27(-2.21%) |
Oct 06, 2014 | 12.09 | 12.12 | 11.84 | 12.04 | 108,072 | -0.03(-0.21%) |
Oct 03, 2014 | 11.91 | 12.14 | 11.91 | 12.07 | 151,382 | +0.30(+2.56%) |
Oct 02, 2014 | 11.53 | 11.82 | 11.51 | 11.77 | 74,683 | +0.28(+2.47%) |
Oct 01, 2014 | 11.45 | 11.56 | 11.28 | 11.48 | 98,773 | +0.06(+0.53%) |
Sep 30, 2014 | 11.44 | 11.48 | 11.34 | 11.42 | 98,083 | +0.15(+1.37%) |
Sep 29, 2014 | 11.17 | 11.30 | 11.17 | 11.27 | 81,563 | -0.03(-0.30%) |
Sep 26, 2014 | 11.03 | 11.33 | 11.03 | 11.30 | 66,531 | +0.27(+2.49%) |
Sep 25, 2014 | 11.31 | 11.34 | 11.02 | 11.03 | 66,633 | -0.27(-2.43%) |
Sep 24, 2014 | 11.21 | 11.38 | 11.17 | 11.30 | 50,055 | +0.09(+0.84%) |
Sep 23, 2014 | 11.45 | 11.46 | 11.17 | 11.21 | 72,410 | -0.15(-1.36%) |
Sep 22, 2014 | 11.50 | 11.50 | 11.27 | 11.36 | 78,908 | -0.20(-1.71%) |
Sep 19, 2014 | 11.59 | 11.59 | 11.25 | 11.56 | 195,363 | +0.01(+0.07%) |
Sep 18, 2014 | 11.39 | 11.60 | 11.34 | 11.55 | 54,331 | +0.16(+1.43%) |
Sep 17, 2014 | 11.23 | 11.48 | 11.23 | 11.39 | 85,316 | +0.15(+1.38%) |
Sep 16, 2014 | 11.31 | 11.36 | 11.18 | 11.23 | 98,974 | +0.02(+0.15%) |
Sep 15, 2014 | 11.28 | 11.38 | 11.18 | 11.22 | 144,636 | -0.11(-0.99%) |
Sep 12, 2014 | 11.47 | 11.50 | 11.22 | 11.33 | 111,389 | -0.11(-0.98%) |
Sep 11, 2014 | 11.45 | 11.59 | 11.36 | 11.44 | 113,957 | -0.03(-0.30%) |
Sep 10, 2014 | 11.48 | 11.52 | 11.37 | 11.47 | 116,489 | -0.04(-0.37%) |
Sep 09, 2014 | 11.42 | 11.59 | 11.28 | 11.52 | 134,175 | +0.08(+0.68%) |
Sep 08, 2014 | 11.70 | 11.70 | 11.39 | 11.44 | 76,548 | -0.22(-1.92%) |
Sep 05, 2014 | 11.72 | 11.80 | 11.61 | 11.66 | 62,398 | -0.13(-1.09%) |
Sep 04, 2014 | 11.77 | 11.85 | 11.71 | 11.79 | 50,011 | -0.02(-0.15%) |
Sep 03, 2014 | 12.38 | 12.38 | 11.77 | 11.81 | 95,325 | -0.47(-3.85%) |
Sep 02, 2014 | 12.20 | 12.42 | 12.10 | 12.28 | 49,932 | +0.09(+0.71%) |
Aug 29, 2014 | 11.85 | 12.20 | 12.20 | 12.20 | 60,272 | +0.31(+2.60%) |
Aug 28, 2014 | 12.12 | 12.12 | 11.77 | 11.89 | 41,090 | -0.23(-1.92%) |
Aug 27, 2014 | 12.17 | 12.21 | 12.05 | 12.12 | 24,562 | -0.02(-0.14%) |
Aug 26, 2014 | 12.20 | 12.26 | 12.12 | 12.14 | 34,374 | -0.06(-0.49%) |
Aug 25, 2014 | 12.41 | 12.48 | 12.17 | 12.20 | 45,592 | -0.22(-1.80%) |
Aug 22, 2014 | 12.62 | 12.66 | 12.40 | 12.42 | 60,043 | -0.21(-1.63%) |
Aug 21, 2014 | 12.40 | 12.71 | 12.20 | 12.62 | 54,060 | +0.28(+2.23%) |
Aug 20, 2014 | 12.62 | 12.63 | 12.28 | 12.35 | 48,525 | -0.33(-2.58%) |
Aug 19, 2014 | 12.77 | 12.86 | 12.57 | 12.68 | 32,185 | -0.09(-0.67%) |
Aug 18, 2014 | 12.50 | 12.77 | 12.47 | 12.76 | 42,950 | +0.29(+2.34%) |
Aug 15, 2014 | 12.62 | 12.68 | 12.30 | 12.47 | 70,209 | -0.03(-0.28%) |
Aug 14, 2014 | 12.72 | 12.72 | 12.38 | 12.50 | 78,062 | -0.20(-1.56%) |
Aug 13, 2014 | 12.69 | 12.82 | 12.59 | 12.70 | 46,190 | -0.03(-0.27%) |
Aug 12, 2014 | 12.77 | 12.80 | 12.62 | 12.74 | 35,433 | -0.03(-0.27%) |
Aug 11, 2014 | 12.87 | 12.87 | 12.59 | 12.77 | 120,330 | -0.03(-0.20%) |
Aug 08, 2014 | 12.20 | 12.88 | 12.07 | 12.80 | 119,106 | +0.61(+5.01%) |
Aug 07, 2014 | 12.02 | 12.29 | 12.02 | 12.19 | 123,668 | +0.14(+1.14%) |
Aug 06, 2014 | 11.78 | 12.19 | 11.44 | 12.05 | 120,789 | +0.10(+0.86%) |
Aug 05, 2014 | 11.81 | 12.01 | 11.76 | 11.95 | 63,192 | +0.04(+0.36%) |
Aug 04, 2014 | 11.94 | 12.01 | 11.69 | 11.90 | 76,970 | +0.00(+0.00%) |