Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 12.34 | 12.35 | 12.16 | 12.30 | 271,871 | +0.03(+0.27%) |
Oct 30, 2014 | 11.88 | 12.32 | 10.92 | 12.26 | 581,295 | -0.13(-1.04%) |
Oct 29, 2014 | 12.57 | 12.64 | 12.21 | 12.39 | 166,864 | -0.18(-1.42%) |
Oct 28, 2014 | 12.15 | 12.59 | 12.04 | 12.57 | 154,789 | +0.50(+4.17%) |
Oct 27, 2014 | 11.97 | 12.15 | 12.05 | 12.07 | 150,816 | +0.02(+0.19%) |
Oct 24, 2014 | 12.13 | 12.22 | 12.01 | 12.05 | 169,955 | -0.06(-0.51%) |
Oct 23, 2014 | 12.14 | 12.31 | 12.05 | 12.11 | 117,632 | +0.12(+0.98%) |
Oct 22, 2014 | 12.16 | 12.36 | 11.97 | 11.99 | 111,227 | -0.18(-1.47%) |
Oct 21, 2014 | 12.00 | 12.20 | 11.95 | 12.17 | 91,988 | +0.21(+1.78%) |
Oct 20, 2014 | 11.49 | 11.96 | 11.49 | 11.96 | 174,132 | +0.41(+3.58%) |
Oct 17, 2014 | 11.91 | 11.96 | 11.49 | 11.54 | 178,519 | -0.20(-1.67%) |
Oct 16, 2014 | 11.24 | 11.85 | 11.24 | 11.74 | 149,707 | +0.32(+2.79%) |
Oct 15, 2014 | 11.21 | 11.51 | 11.09 | 11.42 | 183,764 | +0.03(+0.29%) |
Oct 14, 2014 | 11.24 | 11.52 | 11.18 | 11.39 | 106,798 | +0.27(+2.46%) |
Oct 13, 2014 | 11.21 | 11.25 | 11.14 | 11.11 | 194,080 | -0.02(-0.20%) |
Oct 10, 2014 | 11.19 | 11.47 | 11.09 | 11.14 | 222,220 | -0.13(-1.14%) |
Oct 09, 2014 | 11.44 | 11.45 | 11.18 | 11.26 | 109,033 | -0.22(-1.90%) |
Oct 08, 2014 | 11.35 | 11.58 | 11.26 | 11.48 | 148,245 | +0.09(+0.83%) |
Oct 07, 2014 | 11.86 | 11.86 | 11.39 | 11.39 | 155,301 | -0.57(-4.77%) |
Oct 06, 2014 | 12.16 | 12.17 | 11.95 | 11.96 | 60,925 | -0.13(-1.06%) |
Oct 03, 2014 | 12.11 | 12.21 | 12.03 | 12.09 | 137,383 | +0.12(+0.98%) |
Oct 02, 2014 | 11.85 | 12.00 | 11.65 | 11.97 | 177,124 | +0.16(+1.32%) |
Oct 01, 2014 | 12.15 | 12.23 | 11.78 | 11.81 | 172,863 | -0.36(-2.98%) |
Sep 30, 2014 | 12.38 | 12.51 | 12.18 | 12.18 | 129,827 | -0.18(-1.45%) |
Sep 29, 2014 | 12.43 | 12.59 | 12.30 | 12.35 | 82,313 | -0.22(-1.73%) |
Sep 26, 2014 | 12.61 | 12.66 | 12.52 | 12.57 | 55,136 | -0.02(-0.13%) |
Sep 25, 2014 | 12.69 | 12.71 | 12.48 | 12.59 | 107,179 | -0.10(-0.79%) |
Sep 24, 2014 | 12.63 | 12.75 | 12.60 | 12.69 | 61,820 | +0.10(+0.75%) |
Sep 23, 2014 | 12.75 | 12.81 | 12.57 | 12.59 | 113,545 | -0.16(-1.23%) |
Sep 22, 2014 | 12.78 | 12.91 | 12.75 | 12.75 | 105,964 | -0.09(-0.70%) |
Sep 19, 2014 | 13.15 | 13.25 | 12.77 | 12.84 | 228,586 | -0.29(-2.21%) |
Sep 18, 2014 | 13.20 | 13.31 | 13.08 | 13.13 | 220,708 | +0.02(+0.17%) |
Sep 17, 2014 | 13.02 | 13.19 | 12.97 | 13.11 | 112,054 | +0.13(+0.99%) |
Sep 16, 2014 | 12.94 | 13.08 | 12.89 | 12.98 | 91,172 | -0.02(-0.17%) |
Sep 15, 2014 | 13.09 | 13.15 | 12.97 | 13.00 | 73,415 | -0.12(-0.89%) |
Sep 12, 2014 | 13.08 | 13.15 | 12.98 | 13.12 | 69,285 | +0.06(+0.47%) |
Sep 11, 2014 | 13.14 | 13.24 | 12.94 | 13.06 | 246,462 | -0.16(-1.23%) |
Sep 10, 2014 | 13.24 | 13.28 | 13.13 | 13.22 | 101,620 | +0.02(+0.17%) |
Sep 09, 2014 | 13.36 | 13.36 | 13.14 | 13.20 | 109,362 | -0.14(-1.05%) |
Sep 08, 2014 | 13.21 | 13.39 | 13.21 | 13.34 | 87,201 | +0.09(+0.67%) |
Sep 05, 2014 | 13.12 | 13.36 | 13.01 | 13.25 | 137,394 | +0.14(+1.07%) |
Sep 04, 2014 | 13.05 | 13.16 | 13.00 | 13.11 | 97,404 | +0.15(+1.12%) |
Sep 03, 2014 | 13.04 | 13.10 | 12.91 | 12.96 | 145,753 | +0.02(+0.17%) |
Sep 02, 2014 | 13.05 | 13.15 | 12.93 | 12.94 | 137,317 | -0.06(-0.47%) |
Aug 29, 2014 | 12.95 | 13.00 | 13.00 | 13.00 | 100,937 | +0.06(+0.47%) |
Aug 28, 2014 | 13.01 | 13.07 | 12.89 | 12.94 | 152,316 | -0.16(-1.19%) |
Aug 27, 2014 | 13.25 | 13.25 | 13.01 | 13.10 | 81,222 | -0.09(-0.72%) |
Aug 26, 2014 | 13.16 | 13.27 | 13.05 | 13.19 | 98,232 | +0.05(+0.38%) |
Aug 25, 2014 | 13.06 | 13.20 | 12.99 | 13.14 | 120,179 | +0.22(+1.73%) |
Aug 22, 2014 | 13.06 | 13.06 | 12.95 | 12.92 | 204,515 | -0.12(-0.94%) |
Aug 21, 2014 | 12.85 | 13.06 | 12.68 | 13.04 | 187,737 | +0.22(+1.70%) |
Aug 20, 2014 | 13.29 | 13.29 | 12.71 | 12.82 | 375,228 | -0.57(-4.23%) |
Aug 19, 2014 | 13.28 | 13.74 | 13.28 | 13.39 | 307,907 | +0.09(+0.64%) |
Aug 18, 2014 | 12.86 | 13.31 | 12.86 | 13.30 | 246,835 | +0.54(+4.22%) |
Aug 15, 2014 | 12.80 | 12.84 | 12.54 | 12.76 | 326,415 | +0.13(+1.01%) |
Aug 14, 2014 | 12.51 | 12.72 | 12.42 | 12.64 | 132,330 | +0.18(+1.41%) |
Aug 13, 2014 | 12.41 | 12.66 | 12.34 | 12.46 | 305,422 | +0.06(+0.47%) |
Aug 12, 2014 | 12.41 | 12.49 | 12.30 | 12.40 | 188,233 | -0.04(-0.30%) |
Aug 11, 2014 | 12.43 | 12.47 | 12.26 | 12.44 | 159,645 | +0.07(+0.56%) |
Aug 08, 2014 | 12.22 | 12.38 | 12.17 | 12.37 | 198,982 | +0.13(+1.09%) |
Aug 07, 2014 | 12.35 | 12.42 | 12.18 | 12.24 | 187,409 | -0.05(-0.39%) |
Aug 06, 2014 | 12.17 | 12.41 | 12.17 | 12.28 | 193,572 | +0.06(+0.48%) |
Aug 05, 2014 | 12.20 | 12.35 | 12.07 | 12.23 | 176,119 | +0.02(+0.17%) |
Aug 04, 2014 | 12.17 | 12.27 | 12.11 | 12.20 | 196,885 | +0.05(+0.39%) |