Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.19 | 11.20 | 10.80 | 10.91 | 463,177 | -0.08(-0.73%) |
Oct 30, 2014 | 10.91 | 11.15 | 10.91 | 10.99 | 362,252 | +0.04(+0.37%) |
Oct 29, 2014 | 11.07 | 11.14 | 10.93 | 10.95 | 352,913 | -0.13(-1.17%) |
Oct 28, 2014 | 11.04 | 11.23 | 10.90 | 11.08 | 439,921 | +0.11(+1.00%) |
Oct 27, 2014 | 10.94 | 11.02 | 11.02 | 10.97 | 320,840 | -0.05(-0.45%) |
Oct 24, 2014 | 11.03 | 11.13 | 10.92 | 11.02 | 325,594 | +0.02(+0.18%) |
Oct 23, 2014 | 10.78 | 11.13 | 10.78 | 11.00 | 484,204 | +0.34(+3.19%) |
Oct 22, 2014 | 11.15 | 11.20 | 10.52 | 10.66 | 768,515 | -0.47(-4.22%) |
Oct 21, 2014 | 11.28 | 11.40 | 11.04 | 11.13 | 398,526 | -0.08(-0.71%) |
Oct 20, 2014 | 11.22 | 11.47 | 11.03 | 11.21 | 654,794 | -0.14(-1.23%) |
Oct 17, 2014 | 11.49 | 11.53 | 11.01 | 11.35 | 1,037,208 | +0.04(+0.35%) |
Oct 16, 2014 | 10.49 | 11.48 | 10.39 | 11.31 | 704,788 | +0.57(+5.31%) |
Oct 15, 2014 | 10.26 | 11.10 | 10.08 | 10.74 | 763,985 | +0.26(+2.48%) |
Oct 14, 2014 | 10.00 | 10.50 | 9.790 | 10.48 | 993,374 | +0.58(+5.86%) |
Oct 13, 2014 | 10.05 | 10.54 | 9.410 | 9.900 | 790,221 | -0.19(-1.88%) |
Oct 10, 2014 | 11.56 | 11.92 | 10.07 | 10.09 | 1,278,172 | -1.58(-13.54%) |
Oct 09, 2014 | 12.40 | 12.40 | 11.56 | 11.67 | 385,066 | -0.69(-5.58%) |
Oct 08, 2014 | 11.89 | 12.42 | 11.55 | 12.36 | 560,945 | +0.40(+3.34%) |
Oct 07, 2014 | 12.02 | 12.02 | 11.57 | 11.96 | 547,990 | -0.11(-0.91%) |
Oct 06, 2014 | 12.04 | 12.11 | 11.79 | 12.07 | 394,464 | +0.05(+0.42%) |
Oct 03, 2014 | 12.00 | 12.03 | 11.65 | 12.02 | 423,004 | +0.14(+1.22%) |
Oct 02, 2014 | 11.44 | 11.93 | 11.18 | 11.88 | 416,408 | +0.41(+3.58%) |
Oct 01, 2014 | 11.34 | 11.73 | 11.11 | 11.46 | 632,304 | +0.12(+1.10%) |
Sep 30, 2014 | 11.10 | 11.50 | 10.91 | 11.34 | 566,184 | +0.23(+2.07%) |
Sep 29, 2014 | 11.18 | 11.36 | 11.05 | 11.11 | 323,145 | -0.19(-1.68%) |
Sep 26, 2014 | 11.21 | 11.42 | 11.16 | 11.30 | 356,999 | +0.12(+1.07%) |
Sep 25, 2014 | 11.55 | 11.58 | 11.14 | 11.18 | 276,224 | -0.39(-3.37%) |
Sep 24, 2014 | 11.40 | 11.62 | 11.28 | 11.57 | 178,099 | +0.22(+1.94%) |
Sep 23, 2014 | 11.20 | 11.49 | 11.19 | 11.35 | 295,768 | +0.10(+0.89%) |
Sep 22, 2014 | 11.49 | 11.71 | 11.04 | 11.25 | 404,405 | -0.27(-2.34%) |
Sep 19, 2014 | 11.62 | 11.72 | 11.26 | 11.52 | 721,014 | -0.08(-0.69%) |
Sep 18, 2014 | 11.46 | 11.61 | 11.35 | 11.60 | 287,636 | +0.20(+1.75%) |
Sep 17, 2014 | 11.13 | 11.53 | 11.12 | 11.40 | 291,662 | +0.32(+2.89%) |
Sep 16, 2014 | 10.98 | 11.11 | 10.90 | 11.08 | 267,502 | +0.01(+0.09%) |
Sep 15, 2014 | 11.53 | 11.60 | 10.96 | 11.07 | 480,299 | -0.51(-4.40%) |
Sep 12, 2014 | 11.62 | 11.63 | 11.29 | 11.58 | 350,655 | -0.01(-0.09%) |
Sep 11, 2014 | 11.72 | 11.77 | 11.59 | 11.59 | 229,056 | -0.22(-1.86%) |
Sep 10, 2014 | 11.31 | 11.86 | 11.26 | 11.81 | 291,441 | +0.55(+4.88%) |
Sep 09, 2014 | 11.81 | 11.81 | 11.21 | 11.26 | 292,009 | -0.55(-4.66%) |
Sep 08, 2014 | 11.59 | 11.83 | 11.55 | 11.81 | 175,866 | +0.18(+1.55%) |
Sep 05, 2014 | 11.69 | 11.78 | 11.43 | 11.63 | 286,250 | -0.10(-0.85%) |
Sep 04, 2014 | 11.98 | 11.98 | 11.67 | 11.73 | 282,334 | -0.26(-2.17%) |
Sep 03, 2014 | 12.01 | 12.30 | 11.92 | 11.99 | 343,035 | +0.07(+0.59%) |
Sep 02, 2014 | 11.87 | 12.05 | 11.75 | 11.92 | 495,647 | +0.13(+1.10%) |
Aug 29, 2014 | 11.79 | 11.79 | 11.79 | 11.79 | 233,100 | +0.02(+0.17%) |
Aug 28, 2014 | 12.32 | 12.40 | 11.71 | 11.77 | 323,984 | -0.23(-1.92%) |
Aug 27, 2014 | 12.00 | 12.04 | 11.85 | 12.00 | 289,499 | +0.03(+0.25%) |
Aug 26, 2014 | 11.70 | 12.11 | 11.69 | 11.97 | 551,220 | +0.29(+2.48%) |
Aug 25, 2014 | 11.45 | 11.82 | 11.42 | 11.68 | 256,319 | +0.34(+3.00%) |
Aug 22, 2014 | 11.32 | 11.46 | 11.22 | 11.34 | 253,177 | +0.02(+0.18%) |
Aug 21, 2014 | 11.31 | 11.47 | 11.25 | 11.32 | 283,803 | -0.01(-0.09%) |
Aug 20, 2014 | 11.54 | 11.54 | 11.24 | 11.33 | 197,723 | -0.28(-2.41%) |
Aug 19, 2014 | 11.77 | 11.87 | 11.60 | 11.61 | 211,478 | -0.18(-1.48%) |
Aug 18, 2014 | 11.84 | 12.07 | 11.69 | 11.79 | 262,437 | +0.05(+0.47%) |
Aug 15, 2014 | 11.75 | 11.96 | 11.53 | 11.73 | 334,832 | +0.05(+0.43%) |
Aug 14, 2014 | 11.92 | 11.97 | 11.51 | 11.68 | 285,851 | -0.23(-1.93%) |
Aug 13, 2014 | 11.52 | 12.10 | 11.50 | 11.91 | 484,790 | +0.46(+4.02%) |
Aug 12, 2014 | 11.37 | 11.52 | 11.27 | 11.45 | 263,796 | +0.06(+0.53%) |
Aug 11, 2014 | 11.10 | 11.41 | 11.00 | 11.39 | 355,265 | +0.33(+2.98%) |
Aug 08, 2014 | 10.75 | 11.11 | 10.60 | 11.06 | 682,404 | +0.29(+2.69%) |
Aug 07, 2014 | 11.03 | 11.05 | 10.73 | 10.77 | 458,115 | -0.25(-2.27%) |
Aug 06, 2014 | 11.01 | 11.19 | 10.92 | 11.02 | 750,431 | -0.07(-0.63%) |
Aug 05, 2014 | 10.76 | 11.16 | 10.65 | 11.09 | 620,280 | +0.27(+2.50%) |
Aug 04, 2014 | 10.74 | 10.88 | 10.55 | 10.82 | 336,203 | +0.11(+1.03%) |