Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.57 | 11.61 | 11.31 | 11.56 | 275,424 | +0.20(+1.75%) |
Oct 30, 2014 | 11.03 | 11.37 | 10.91 | 11.36 | 284,713 | +0.44(+3.99%) |
Oct 29, 2014 | 11.05 | 11.09 | 10.86 | 10.92 | 315,250 | -0.07(-0.60%) |
Oct 28, 2014 | 10.72 | 10.99 | 10.63 | 10.99 | 462,509 | +0.36(+3.39%) |
Oct 27, 2014 | 10.70 | 11.08 | 11.08 | 10.63 | 690,365 | -0.45(-4.10%) |
Oct 24, 2014 | 10.88 | 11.08 | 10.80 | 11.08 | 366,680 | +0.22(+2.01%) |
Oct 23, 2014 | 10.92 | 11.06 | 10.78 | 10.87 | 526,280 | -0.01(-0.09%) |
Oct 22, 2014 | 10.82 | 10.99 | 10.80 | 10.88 | 488,776 | +0.04(+0.35%) |
Oct 21, 2014 | 10.68 | 11.04 | 10.67 | 10.84 | 523,765 | +0.18(+1.69%) |
Oct 20, 2014 | 10.52 | 10.67 | 10.46 | 10.66 | 445,574 | +0.09(+0.90%) |
Oct 17, 2014 | 10.83 | 10.89 | 10.50 | 10.56 | 466,876 | -0.13(-1.24%) |
Oct 16, 2014 | 10.52 | 10.89 | 10.43 | 10.70 | 770,583 | -0.05(-0.44%) |
Oct 15, 2014 | 10.55 | 10.83 | 10.52 | 10.74 | 842,652 | -0.13(-1.22%) |
Oct 14, 2014 | 10.66 | 10.99 | 10.59 | 10.88 | 711,579 | +0.30(+2.87%) |
Oct 13, 2014 | 10.47 | 10.80 | 10.47 | 10.57 | 793,416 | +0.16(+1.55%) |
Oct 10, 2014 | 10.75 | 10.78 | 10.51 | 10.41 | 1,217,404 | -0.41(-3.77%) |
Oct 09, 2014 | 10.90 | 10.90 | 10.67 | 10.82 | 974,347 | -0.05(-0.44%) |
Oct 08, 2014 | 11.09 | 11.09 | 10.69 | 10.87 | 908,497 | -0.18(-1.63%) |
Oct 07, 2014 | 11.06 | 11.17 | 10.92 | 11.05 | 526,042 | -0.02(-0.17%) |
Oct 06, 2014 | 10.91 | 11.25 | 10.91 | 11.07 | 834,487 | +0.27(+2.46%) |
Oct 03, 2014 | 10.71 | 10.97 | 10.61 | 10.80 | 626,857 | +0.18(+1.69%) |
Oct 02, 2014 | 10.54 | 10.71 | 10.37 | 10.62 | 512,792 | +0.12(+1.17%) |
Oct 01, 2014 | 10.71 | 10.74 | 10.46 | 10.50 | 939,164 | -0.27(-2.55%) |
Sep 30, 2014 | 10.69 | 10.99 | 10.61 | 10.77 | 381,287 | +0.05(+0.44%) |
Sep 29, 2014 | 10.73 | 10.87 | 10.69 | 10.72 | 692,500 | -0.28(-2.58%) |
Sep 26, 2014 | 11.10 | 11.16 | 10.99 | 11.01 | 769,161 | -0.09(-0.77%) |
Sep 25, 2014 | 11.08 | 11.20 | 11.07 | 11.09 | 476,864 | -0.11(-1.01%) |
Sep 24, 2014 | 11.20 | 11.23 | 11.09 | 11.21 | 464,108 | +0.02(+0.17%) |
Sep 23, 2014 | 11.13 | 11.25 | 11.10 | 11.19 | 594,666 | +0.00(+0.00%) |
Sep 22, 2014 | 11.08 | 11.21 | 11.07 | 11.19 | 1,148,108 | +0.00(+0.00%) |
Sep 19, 2014 | 11.39 | 11.46 | 11.08 | 11.19 | 1,095,396 | -0.19(-1.66%) |
Sep 18, 2014 | 11.17 | 11.40 | 11.06 | 11.38 | 487,782 | +0.19(+1.69%) |
Sep 17, 2014 | 11.43 | 11.43 | 11.14 | 11.19 | 541,133 | -0.19(-1.66%) |
Sep 16, 2014 | 11.32 | 11.45 | 11.24 | 11.38 | 594,815 | +0.09(+0.75%) |
Sep 15, 2014 | 11.63 | 11.65 | 11.28 | 11.29 | 533,281 | -0.36(-3.09%) |
Sep 12, 2014 | 11.70 | 11.72 | 11.55 | 11.65 | 548,098 | -0.11(-0.97%) |
Sep 11, 2014 | 11.94 | 11.97 | 11.72 | 11.77 | 339,743 | -0.16(-1.35%) |
Sep 10, 2014 | 12.01 | 12.07 | 11.81 | 11.93 | 579,771 | -0.16(-1.33%) |
Sep 09, 2014 | 12.14 | 12.25 | 11.97 | 12.09 | 487,063 | -0.19(-1.54%) |
Sep 08, 2014 | 12.44 | 12.44 | 12.25 | 12.28 | 521,951 | -0.07(-0.54%) |
Sep 05, 2014 | 12.39 | 12.42 | 12.25 | 12.34 | 254,229 | +0.02(+0.15%) |
Sep 04, 2014 | 12.40 | 12.56 | 12.26 | 12.33 | 1,303,015 | -0.01(-0.08%) |
Sep 03, 2014 | 12.09 | 12.37 | 12.09 | 12.33 | 1,554,681 | +0.27(+2.28%) |
Sep 02, 2014 | 11.75 | 12.09 | 11.65 | 12.06 | 706,308 | +0.31(+2.66%) |
Aug 29, 2014 | 11.60 | 11.75 | 11.75 | 11.75 | 485,768 | +0.14(+1.22%) |
Aug 28, 2014 | 11.69 | 11.69 | 11.53 | 11.61 | 628,933 | -0.14(-1.21%) |
Aug 27, 2014 | 11.67 | 11.77 | 11.67 | 11.75 | 173,834 | +0.09(+0.81%) |
Aug 26, 2014 | 11.59 | 11.69 | 11.53 | 11.65 | 582,386 | +0.11(+0.99%) |
Aug 25, 2014 | 11.58 | 11.63 | 11.46 | 11.54 | 265,622 | -0.06(-0.49%) |
Aug 22, 2014 | 11.74 | 11.77 | 11.54 | 11.60 | 665,068 | -0.16(-1.37%) |
Aug 21, 2014 | 11.81 | 12.00 | 11.70 | 11.76 | 581,260 | -0.09(-0.80%) |
Aug 20, 2014 | 11.57 | 11.88 | 11.54 | 11.85 | 700,637 | +0.28(+2.46%) |
Aug 19, 2014 | 11.43 | 11.61 | 11.42 | 11.57 | 996,110 | +0.18(+1.58%) |
Aug 18, 2014 | 11.13 | 11.40 | 11.08 | 11.39 | 792,703 | +0.28(+2.56%) |
Aug 15, 2014 | 11.08 | 11.08 | 10.94 | 11.10 | 354,878 | +0.03(+0.26%) |
Aug 14, 2014 | 10.99 | 11.19 | 10.99 | 11.07 | 710,687 | +0.12(+1.12%) |
Aug 13, 2014 | 11.07 | 11.08 | 10.86 | 10.95 | 1,333,100 | -0.22(-1.95%) |
Aug 12, 2014 | 11.27 | 11.31 | 11.17 | 11.17 | 601,850 | -0.10(-0.92%) |
Aug 11, 2014 | 11.19 | 11.28 | 11.14 | 11.27 | 588,532 | +0.12(+1.10%) |
Aug 08, 2014 | 11.25 | 11.25 | 11.00 | 11.15 | 645,977 | -0.11(-1.01%) |
Aug 07, 2014 | 11.27 | 11.41 | 11.24 | 11.26 | 893,152 | -0.02(-0.17%) |
Aug 06, 2014 | 11.22 | 11.37 | 11.10 | 11.28 | 572,595 | -0.01(-0.08%) |
Aug 05, 2014 | 11.37 | 11.42 | 11.24 | 11.29 | 793,304 | -0.09(-0.75%) |
Aug 04, 2014 | 11.21 | 11.41 | 11.17 | 11.38 | 670,989 | +0.13(+1.18%) |