Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.20 | 11.21 | 11.12 | 11.15 | 78 | -0.05(-0.46%) |
Oct 30, 2014 | 11.20 | 11.20 | 11.20 | 11.20 | 100 | -0.15(-1.32%) |
Oct 29, 2014 | 11.35 | 11.36 | 11.35 | 11.35 | 644 | -0.05(-0.44%) |
Oct 28, 2014 | 11.27 | 11.82 | 11.25 | 11.40 | 8,146 | +0.25(+2.24%) |
Oct 27, 2014 | 10.50 | 11.15 | 11.15 | 11.15 | 1,399 | +0.00(+0.00%) |
Oct 24, 2014 | 11.15 | 11.15 | 11.15 | 11.15 | 300 | -0.06(-0.54%) |
Oct 23, 2014 | 11.19 | 11.31 | 11.15 | 11.21 | 2,927 | +0.00(+0.02%) |
Oct 22, 2014 | 11.15 | 11.30 | 11.15 | 11.21 | 2,259 | -0.10(-0.90%) |
Oct 20, 2014 | 11.41 | 11.41 | 11.31 | 11.31 | 23 | +0.16(+1.43%) |
Oct 17, 2014 | 11.40 | 11.40 | 11.15 | 11.15 | 1,005 | -0.05(-0.45%) |
Oct 15, 2014 | 11.21 | 11.21 | 11.20 | 11.20 | 86 | +0.05(+0.45%) |
Oct 14, 2014 | 11.15 | 11.15 | 11.15 | 11.15 | 192 | +0.00(+0.00%) |
Oct 13, 2014 | 11.20 | 11.20 | 11.15 | 11.15 | 1,548 | +0.00(+0.00%) |
Oct 10, 2014 | 11.24 | 11.27 | 11.15 | 11.15 | 1,963 | -0.66(-5.59%) |
Oct 09, 2014 | 11.15 | 11.81 | 11.15 | 11.81 | 295 | +0.58(+5.19%) |
Oct 08, 2014 | 11.18 | 11.45 | 11.15 | 11.23 | 1,020 | -0.55(-4.69%) |
Oct 07, 2014 | 11.41 | 11.78 | 11.25 | 11.78 | 4,102 | +0.38(+3.33%) |
Oct 06, 2014 | 11.81 | 11.81 | 11.15 | 11.40 | 5,656 | +0.29(+2.61%) |
Oct 03, 2014 | 11.79 | 11.79 | 11.10 | 11.11 | 660 | -0.29(-2.54%) |
Oct 02, 2014 | 11.26 | 11.75 | 11.10 | 11.40 | 3,849 | +0.14(+1.24%) |
Oct 01, 2014 | 10.85 | 11.26 | 10.85 | 11.26 | 215 | -0.00(-0.00%) |
Sep 30, 2014 | 11.00 | 11.26 | 11.00 | 11.26 | 2,500 | +0.07(+0.63%) |
Sep 26, 2014 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | +0.00(+0.00%) |
Sep 25, 2014 | 11.20 | 11.20 | 11.00 | 11.19 | 2,400 | -0.09(-0.80%) |
Sep 23, 2014 | 11.15 | 11.28 | 11.28 | 11.28 | 6,100 | +0.17(+1.58%) |
Sep 22, 2014 | 11.41 | 11.41 | 11.11 | 11.11 | 2,404 | +0.01(+0.05%) |
Sep 19, 2014 | 11.30 | 11.32 | 11.10 | 11.10 | 3,992 | -0.52(-4.48%) |
Sep 18, 2014 | 11.62 | 11.62 | 11.62 | 11.62 | 273 | +0.10(+0.87%) |
Sep 17, 2014 | 11.88 | 11.39 | 11.39 | 11.52 | 2,057 | +0.13(+1.16%) |
Sep 16, 2014 | 11.39 | 11.39 | 11.39 | 11.39 | 172 | +0.02(+0.16%) |
Sep 15, 2014 | 11.73 | 11.73 | 11.30 | 11.37 | 5,760 | +0.01(+0.09%) |
Sep 12, 2014 | 11.20 | 12.39 | 11.20 | 11.36 | 11,945 | +0.06(+0.53%) |
Sep 11, 2014 | 11.10 | 11.50 | 11.10 | 11.30 | 1,676 | -0.15(-1.31%) |
Sep 10, 2014 | 11.61 | 11.61 | 11.30 | 11.45 | 12,789 | -0.13(-1.12%) |
Sep 09, 2014 | 11.02 | 11.76 | 11.02 | 11.58 | 6,111 | -0.11(-0.94%) |
Sep 08, 2014 | 11.35 | 11.69 | 11.30 | 11.69 | 3,774 | +0.34(+2.99%) |
Sep 05, 2014 | 11.35 | 11.69 | 11.35 | 11.35 | 6,326 | -0.46(-3.89%) |
Sep 04, 2014 | 11.40 | 11.81 | 11.40 | 11.81 | 4,715 | +0.07(+0.60%) |
Sep 03, 2014 | 11.90 | 11.90 | 11.40 | 11.74 | 3,331 | +0.19(+1.64%) |
Sep 02, 2014 | 11.35 | 11.80 | 11.35 | 11.55 | 5,618 | +0.25(+2.20%) |
Aug 29, 2014 | 11.50 | 11.30 | 11.30 | 11.30 | 5,900 | -0.56(-4.70%) |
Aug 28, 2014 | 11.38 | 11.86 | 11.38 | 11.86 | 250 | +0.03(+0.25%) |
Aug 27, 2014 | 11.31 | 11.83 | 11.31 | 11.83 | 668 | -0.11(-0.89%) |
Aug 26, 2014 | 11.94 | 11.49 | 11.49 | 11.94 | 190 | +0.45(+3.89%) |
Aug 25, 2014 | 11.10 | 11.52 | 11.05 | 11.49 | 3,538 | +0.41(+3.70%) |
Aug 22, 2014 | 11.15 | 11.15 | 11.00 | 11.08 | 2,726 | -0.01(-0.09%) |
Aug 21, 2014 | 11.06 | 11.07 | 10.90 | 11.09 | 10,351 | +0.02(+0.18%) |
Aug 20, 2014 | 11.20 | 11.20 | 10.95 | 11.07 | 5,570 | +0.02(+0.18%) |
Aug 19, 2014 | 11.50 | 11.50 | 11.00 | 11.05 | 5,443 | -0.42(-3.66%) |
Aug 18, 2014 | 12.52 | 12.52 | 11.34 | 11.47 | 14,870 | -1.05(-8.39%) |
Aug 15, 2014 | 13.00 | 13.00 | 12.50 | 12.52 | 6,436 | -0.73(-5.51%) |
Aug 14, 2014 | 12.94 | 13.39 | 12.94 | 13.25 | 3,063 | +0.35(+2.71%) |
Aug 13, 2014 | 14.65 | 15.20 | 15.20 | 12.90 | 8,840 | -2.30(-15.13%) |
Aug 12, 2014 | 14.65 | 15.20 | 14.65 | 15.20 | 2,608 | -0.16(-1.02%) |
Aug 11, 2014 | 15.25 | 15.36 | 15.07 | 15.36 | 950 | -0.08(-0.51%) |
Aug 08, 2014 | 15.54 | 15.25 | 15.25 | 15.43 | 1,035 | +0.18(+1.21%) |
Aug 07, 2014 | 15.50 | 15.25 | 15.25 | 15.25 | 85 | -0.29(-1.87%) |
Aug 06, 2014 | 15.50 | 15.54 | 15.50 | 15.54 | 2,184 | -0.41(-2.56%) |
Aug 05, 2014 | 15.79 | 15.95 | 15.55 | 15.95 | 752 | +0.16(+1.01%) |
Aug 04, 2014 | 15.79 | 15.79 | 15.79 | 15.79 | 93 | +0.00(+0.00%) |