Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.49 | 11.49 | 11.41 | 11.46 | 6,727 | +0.08(+0.73%) |
Oct 30, 2014 | 11.43 | 11.43 | 11.38 | 11.38 | 16,970 | -0.19(-1.60%) |
Oct 29, 2014 | 11.55 | 11.57 | 11.48 | 11.57 | 12,212 | +0.08(+0.72%) |
Oct 28, 2014 | 11.59 | 11.59 | 11.48 | 11.48 | 9,485 | +0.00(+0.00%) |
Oct 27, 2014 | 11.54 | 11.62 | 11.48 | 11.48 | 6,621 | -0.13(-1.14%) |
Oct 24, 2014 | 11.60 | 11.66 | 11.60 | 11.62 | 1,467 | +0.08(+0.68%) |
Oct 23, 2014 | 11.62 | 11.67 | 11.54 | 11.54 | 15,314 | -0.06(-0.55%) |
Oct 22, 2014 | 11.79 | 11.79 | 11.60 | 11.60 | 6,166 | -0.24(-2.02%) |
Oct 21, 2014 | 11.73 | 11.86 | 11.73 | 11.84 | 9,141 | +0.03(+0.29%) |
Oct 20, 2014 | 11.65 | 11.81 | 11.83 | 11.81 | 8,574 | -0.02(-0.19%) |
Oct 17, 2014 | 11.75 | 11.87 | 11.56 | 11.83 | 16,849 | -0.04(-0.35%) |
Oct 16, 2014 | 11.88 | 11.89 | 11.68 | 11.87 | 14,100 | -0.03(-0.25%) |
Oct 15, 2014 | 11.94 | 11.94 | 11.79 | 11.90 | 37,061 | -0.01(-0.12%) |
Oct 14, 2014 | 11.88 | 12.04 | 11.88 | 11.91 | 30,720 | -0.07(-0.59%) |
Oct 13, 2014 | 12.13 | 12.13 | 11.88 | 11.98 | 13,735 | -0.05(-0.43%) |
Oct 10, 2014 | 12.04 | 12.04 | 11.99 | 12.04 | 14,474 | +0.07(+0.57%) |
Oct 09, 2014 | 11.99 | 11.99 | 11.88 | 11.97 | 13,819 | +0.07(+0.62%) |
Oct 08, 2014 | 12.10 | 12.10 | 11.85 | 11.89 | 28,574 | -0.21(-1.75%) |
Oct 07, 2014 | 12.18 | 12.28 | 12.09 | 12.10 | 9,890 | -0.06(-0.47%) |
Oct 06, 2014 | 12.18 | 12.30 | 12.16 | 12.16 | 5,149 | +0.00(+0.00%) |
Oct 03, 2014 | 12.22 | 12.22 | 12.16 | 12.16 | 5,050 | -0.02(-0.16%) |
Oct 02, 2014 | 12.21 | 12.21 | 12.18 | 12.18 | 3,799 | +0.01(+0.04%) |
Oct 01, 2014 | 12.19 | 12.28 | 12.09 | 12.18 | 16,624 | -0.11(-0.87%) |
Sep 30, 2014 | 12.17 | 12.30 | 12.09 | 12.28 | 41,133 | +0.11(+0.87%) |
Sep 29, 2014 | 12.23 | 12.41 | 12.18 | 12.18 | 12,716 | -0.04(-0.36%) |
Sep 26, 2014 | 12.40 | 12.45 | 12.22 | 12.22 | 26,865 | -0.01(-0.08%) |
Sep 25, 2014 | 12.44 | 12.64 | 12.22 | 12.23 | 41,094 | -0.25(-1.99%) |
Sep 24, 2014 | 12.23 | 12.48 | 12.18 | 12.48 | 40,535 | +0.32(+2.65%) |
Sep 23, 2014 | 12.24 | 12.24 | 12.16 | 12.16 | 26,114 | -0.04(-0.32%) |
Sep 22, 2014 | 12.25 | 12.25 | 12.20 | 12.20 | 22,842 | -0.06(-0.52%) |
Sep 19, 2014 | 12.33 | 12.33 | 12.26 | 12.26 | 13,639 | -0.03(-0.24%) |
Sep 18, 2014 | 12.35 | 12.44 | 12.26 | 12.29 | 35,376 | -0.17(-1.33%) |
Sep 17, 2014 | 12.34 | 12.57 | 12.34 | 12.46 | 19,976 | -0.05(-0.39%) |
Sep 16, 2014 | 12.19 | 12.82 | 12.19 | 12.50 | 57,604 | +0.14(+1.11%) |
Sep 15, 2014 | 12.70 | 12.99 | 12.36 | 12.37 | 27,317 | -0.32(-2.54%) |
Sep 12, 2014 | 12.62 | 12.84 | 12.42 | 12.69 | 12,918 | +0.17(+1.36%) |
Sep 11, 2014 | 12.63 | 12.65 | 12.51 | 12.52 | 18,860 | -0.06(-0.50%) |
Sep 10, 2014 | 12.41 | 12.93 | 12.23 | 12.58 | 41,205 | +0.05(+0.39%) |
Sep 09, 2014 | 12.57 | 12.69 | 12.46 | 12.53 | 36,946 | +0.19(+1.54%) |
Sep 08, 2014 | 12.31 | 12.34 | 12.31 | 12.34 | 4,307 | -0.11(-0.90%) |
Sep 05, 2014 | 12.29 | 12.46 | 12.30 | 12.46 | 8,539 | +0.16(+1.27%) |
Sep 04, 2014 | 12.33 | 12.45 | 12.24 | 12.30 | 10,158 | -0.03(-0.24%) |
Sep 03, 2014 | 12.24 | 12.45 | 12.24 | 12.33 | 14,403 | -0.01(-0.12%) |
Sep 02, 2014 | 12.46 | 12.46 | 12.34 | 12.34 | 28,339 | -0.11(-0.90%) |
Aug 29, 2014 | 12.28 | 12.46 | 12.46 | 12.46 | 25,591 | +0.21(+1.76%) |
Aug 28, 2014 | 12.19 | 12.35 | 12.19 | 12.24 | 31,969 | -0.01(-0.06%) |
Aug 27, 2014 | 12.24 | 12.33 | 12.22 | 12.25 | 18,798 | +0.02(+0.16%) |
Aug 26, 2014 | 12.29 | 12.32 | 12.19 | 12.23 | 20,592 | +0.01(+0.12%) |
Aug 25, 2014 | 12.20 | 12.23 | 12.18 | 12.21 | 31,048 | +0.05(+0.43%) |
Aug 22, 2014 | 12.15 | 12.21 | 12.12 | 12.16 | 29,181 | -0.02(-0.20%) |
Aug 21, 2014 | 12.17 | 12.21 | 12.12 | 12.19 | 12,097 | +0.08(+0.67%) |
Aug 20, 2014 | 12.14 | 12.27 | 12.10 | 12.11 | 11,669 | -0.01(-0.11%) |
Aug 19, 2014 | 12.21 | 12.21 | 12.08 | 12.12 | 14,640 | -0.09(-0.72%) |
Aug 18, 2014 | 12.31 | 12.35 | 12.16 | 12.21 | 13,000 | -0.00(-0.04%) |
Aug 15, 2014 | 12.23 | 12.28 | 12.19 | 12.21 | 30,915 | -0.03(-0.24%) |
Aug 14, 2014 | 12.21 | 12.36 | 12.21 | 12.24 | 8,813 | -0.11(-0.87%) |
Aug 13, 2014 | 12.24 | 12.36 | 12.21 | 12.35 | 19,265 | +0.14(+1.16%) |
Aug 12, 2014 | 12.20 | 12.21 | 12.07 | 12.21 | 15,449 | -0.15(-1.22%) |
Aug 11, 2014 | 12.27 | 12.36 | 12.21 | 12.36 | 14,679 | -0.16(-1.29%) |
Aug 08, 2014 | 12.45 | 12.47 | 12.10 | 12.52 | 9,935 | +0.29(+2.40%) |
Aug 07, 2014 | 12.09 | 12.45 | 12.09 | 12.23 | 18,880 | +0.06(+0.48%) |
Aug 06, 2014 | 12.10 | 12.28 | 12.10 | 12.17 | 18,311 | -0.04(-0.32%) |
Aug 05, 2014 | 12.22 | 12.22 | 12.09 | 12.21 | 39,280 | +0.03(+0.28%) |
Aug 04, 2014 | 12.26 | 12.26 | 12.14 | 12.17 | 15,068 | -0.04(-0.36%) |