Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 12.57 | 12.68 | 12.08 | 12.67 | 27,294 | -0.13(-1.02%) |
Oct 30, 2014 | 12.40 | 12.89 | 11.84 | 12.80 | 59,787 | +0.28(+2.24%) |
Oct 29, 2014 | 11.70 | 12.53 | 11.70 | 12.52 | 4,920 | +0.09(+0.72%) |
Oct 28, 2014 | 12.25 | 12.50 | 12.15 | 12.43 | 18,624 | +0.22(+1.80%) |
Oct 27, 2014 | 12.31 | 12.34 | 12.17 | 12.21 | 4,299 | -0.13(-1.05%) |
Oct 24, 2014 | 12.33 | 12.43 | 12.19 | 12.34 | 2,287 | +0.01(+0.08%) |
Oct 23, 2014 | 12.29 | 12.48 | 12.16 | 12.33 | 13,207 | +0.22(+1.82%) |
Oct 22, 2014 | 12.12 | 12.28 | 12.10 | 12.11 | 13,831 | +0.12(+1.00%) |
Oct 21, 2014 | 12.18 | 12.23 | 11.88 | 11.99 | 5,574 | -0.19(-1.56%) |
Oct 20, 2014 | 12.01 | 12.42 | 12.01 | 12.18 | 1,939 | +0.06(+0.50%) |
Oct 17, 2014 | 12.01 | 12.21 | 12.01 | 12.12 | 5,027 | -0.20(-1.62%) |
Oct 16, 2014 | 11.75 | 12.34 | 11.75 | 12.32 | 25,853 | +0.57(+4.85%) |
Oct 15, 2014 | 12.40 | 12.40 | 10.81 | 11.75 | 23,847 | -0.76(-6.08%) |
Oct 14, 2014 | 12.56 | 12.68 | 12.32 | 12.51 | 18,739 | -0.18(-1.42%) |
Oct 13, 2014 | 12.40 | 12.69 | 12.37 | 12.69 | 47,471 | +0.23(+1.85%) |
Oct 10, 2014 | 12.32 | 12.50 | 12.24 | 12.46 | 107,506 | +0.06(+0.48%) |
Oct 09, 2014 | 12.38 | 12.43 | 12.10 | 12.40 | 9,592 | +0.06(+0.49%) |
Oct 08, 2014 | 12.16 | 12.36 | 11.86 | 12.34 | 8,503 | +0.13(+1.06%) |
Oct 07, 2014 | 10.99 | 12.26 | 10.83 | 12.21 | 17,611 | -0.25(-2.01%) |
Oct 06, 2014 | 12.34 | 12.48 | 12.17 | 12.46 | 5,708 | +0.05(+0.40%) |
Oct 03, 2014 | 12.06 | 12.59 | 12.06 | 12.41 | 9,692 | +0.42(+3.50%) |
Oct 02, 2014 | 12.10 | 12.28 | 11.78 | 11.99 | 6,638 | -0.06(-0.50%) |
Oct 01, 2014 | 12.68 | 13.02 | 12.04 | 12.05 | 19,700 | -0.60(-4.74%) |
Sep 30, 2014 | 12.11 | 12.86 | 12.05 | 12.65 | 50,587 | +0.49(+4.03%) |
Sep 29, 2014 | 11.70 | 12.20 | 11.70 | 12.16 | 12,283 | +0.43(+3.67%) |
Sep 26, 2014 | 12.08 | 12.08 | 11.45 | 11.73 | 12,559 | -0.36(-2.98%) |
Sep 25, 2014 | 11.89 | 12.26 | 11.80 | 12.09 | 24,198 | +0.20(+1.68%) |
Sep 24, 2014 | 12.28 | 12.30 | 11.81 | 11.89 | 11,431 | -0.28(-2.30%) |
Sep 23, 2014 | 12.13 | 12.40 | 11.83 | 12.17 | 24,607 | -0.05(-0.45%) |
Sep 22, 2014 | 12.11 | 12.51 | 11.61 | 12.22 | 27,380 | -0.04(-0.29%) |
Sep 19, 2014 | 12.66 | 12.75 | 12.11 | 12.26 | 119,067 | -0.27(-2.15%) |
Sep 18, 2014 | 12.88 | 12.88 | 12.35 | 12.53 | 49,015 | -0.14(-1.10%) |
Sep 17, 2014 | 12.07 | 12.94 | 12.07 | 12.67 | 152,204 | +0.55(+4.54%) |
Sep 16, 2014 | 12.15 | 12.50 | 11.60 | 12.12 | 11,734 | -0.05(-0.41%) |
Sep 15, 2014 | 12.51 | 12.51 | 12.09 | 12.17 | 17,587 | -0.49(-3.87%) |
Sep 12, 2014 | 12.47 | 12.75 | 12.30 | 12.66 | 23,992 | +0.12(+0.96%) |
Sep 11, 2014 | 12.50 | 12.69 | 12.28 | 12.54 | 27,374 | -0.15(-1.18%) |
Sep 10, 2014 | 11.86 | 12.80 | 11.85 | 12.69 | 31,859 | +0.19(+1.52%) |
Sep 09, 2014 | 12.03 | 12.69 | 11.86 | 12.50 | 43,914 | +0.40(+3.31%) |
Sep 08, 2014 | 11.48 | 12.10 | 11.43 | 12.10 | 43,852 | +0.61(+5.31%) |
Sep 05, 2014 | 11.67 | 11.86 | 11.47 | 11.49 | 30,405 | -0.41(-3.45%) |
Sep 04, 2014 | 12.32 | 12.32 | 11.65 | 11.90 | 11,572 | -0.07(-0.58%) |
Sep 03, 2014 | 12.19 | 12.26 | 11.69 | 11.97 | 30,255 | -0.25(-2.09%) |
Sep 02, 2014 | 12.60 | 12.60 | 12.21 | 12.22 | 46,401 | -0.38(-2.98%) |
Aug 29, 2014 | 12.45 | 12.60 | 12.60 | 12.60 | 33,800 | +0.08(+0.64%) |
Aug 28, 2014 | 12.71 | 12.71 | 12.01 | 12.52 | 125,577 | -0.19(-1.49%) |
Aug 27, 2014 | 12.63 | 12.71 | 12.41 | 12.71 | 17,705 | +0.08(+0.63%) |
Aug 26, 2014 | 12.81 | 12.81 | 12.52 | 12.63 | 16,214 | -0.10(-0.79%) |
Aug 25, 2014 | 12.71 | 12.90 | 12.50 | 12.73 | 16,641 | +0.10(+0.79%) |
Aug 22, 2014 | 12.41 | 12.77 | 12.41 | 12.63 | 20,084 | +0.22(+1.77%) |
Aug 21, 2014 | 12.50 | 12.50 | 12.08 | 12.41 | 21,917 | -0.16(-1.27%) |
Aug 20, 2014 | 12.53 | 12.64 | 12.20 | 12.57 | 19,230 | -0.08(-0.63%) |
Aug 19, 2014 | 13.00 | 13.00 | 12.31 | 12.65 | 43,267 | -0.30(-2.32%) |
Aug 18, 2014 | 12.61 | 12.99 | 12.27 | 12.95 | 42,968 | +0.43(+3.43%) |
Aug 15, 2014 | 11.93 | 12.60 | 11.49 | 12.52 | 31,603 | +0.67(+5.65%) |
Aug 14, 2014 | 11.11 | 11.88 | 11.11 | 11.85 | 25,185 | +0.72(+6.52%) |
Aug 13, 2014 | 10.36 | 11.15 | 10.76 | 11.12 | 26,698 | +0.37(+3.39%) |
Aug 12, 2014 | 10.99 | 10.99 | 10.59 | 10.76 | 45,351 | -0.23(-2.09%) |
Aug 11, 2014 | 11.39 | 11.39 | 10.65 | 10.99 | 34,851 | +0.64(+6.18%) |
Aug 08, 2014 | 10.22 | 10.53 | 10.06 | 10.35 | 43,821 | +0.21(+2.07%) |
Aug 07, 2014 | 10.59 | 10.64 | 10.08 | 10.14 | 16,740 | -0.37(-3.52%) |
Aug 06, 2014 | 10.58 | 10.74 | 10.51 | 10.51 | 7,544 | -0.10(-0.94%) |
Aug 05, 2014 | 10.36 | 10.64 | 10.24 | 10.61 | 15,564 | +0.33(+3.21%) |
Aug 04, 2014 | 10.64 | 10.69 | 10.06 | 10.28 | 61,109 | -0.40(-3.75%) |