Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 12.08 | 12.08 | 11.87 | 11.91 | 25,275 | -0.05(-0.46%) |
Oct 30, 2014 | 11.95 | 12.00 | 11.91 | 11.97 | 61,792 | -0.03(-0.26%) |
Oct 29, 2014 | 11.96 | 12.00 | 11.84 | 12.00 | 27,729 | +0.00(+0.00%) |
Oct 28, 2014 | 12.00 | 12.05 | 11.88 | 12.00 | 52,383 | +0.08(+0.65%) |
Oct 27, 2014 | 11.94 | 12.05 | 11.83 | 11.92 | 74,714 | +0.04(+0.33%) |
Oct 24, 2014 | 11.84 | 11.92 | 11.83 | 11.88 | 20,521 | +0.01(+0.07%) |
Oct 23, 2014 | 11.86 | 11.92 | 11.80 | 11.87 | 39,170 | +0.08(+0.66%) |
Oct 22, 2014 | 11.92 | 11.92 | 11.76 | 11.80 | 23,932 | -0.11(-0.92%) |
Oct 21, 2014 | 11.94 | 11.94 | 11.87 | 11.90 | 24,319 | +0.05(+0.46%) |
Oct 20, 2014 | 11.92 | 11.92 | 11.83 | 11.85 | 33,726 | -0.05(-0.39%) |
Oct 17, 2014 | 12.02 | 12.02 | 11.90 | 11.90 | 22,584 | -0.02(-0.20%) |
Oct 16, 2014 | 11.70 | 11.99 | 11.70 | 11.92 | 38,779 | +0.05(+0.46%) |
Oct 15, 2014 | 11.70 | 11.99 | 11.64 | 11.87 | 15,548 | +0.04(+0.33%) |
Oct 14, 2014 | 11.41 | 11.86 | 11.41 | 11.83 | 27,690 | +0.03(+0.26%) |
Oct 13, 2014 | 11.76 | 11.95 | 11.10 | 11.80 | 24,419 | +0.08(+0.66%) |
Oct 10, 2014 | 11.55 | 11.85 | 11.55 | 11.72 | 21,253 | +0.06(+0.53%) |
Oct 09, 2014 | 11.36 | 11.75 | 11.36 | 11.66 | 32,324 | +0.25(+2.19%) |
Oct 08, 2014 | 11.78 | 11.79 | 11.15 | 11.41 | 40,603 | -0.41(-3.43%) |
Oct 07, 2014 | 11.90 | 11.90 | 11.76 | 11.81 | 44,177 | -0.22(-1.81%) |
Oct 06, 2014 | 11.88 | 12.03 | 11.84 | 12.03 | 44,971 | +0.11(+0.92%) |
Oct 03, 2014 | 11.96 | 12.02 | 11.90 | 11.92 | 12,266 | +0.05(+0.39%) |
Oct 02, 2014 | 11.89 | 12.01 | 11.86 | 11.87 | 8,373 | +0.01(+0.07%) |
Oct 01, 2014 | 11.92 | 12.04 | 11.77 | 11.87 | 40,182 | +0.02(+0.13%) |
Sep 30, 2014 | 12.03 | 12.03 | 11.80 | 11.85 | 40,422 | -0.12(-0.98%) |
Sep 29, 2014 | 11.82 | 12.19 | 11.76 | 11.97 | 23,939 | +0.04(+0.33%) |
Sep 26, 2014 | 11.94 | 12.02 | 11.88 | 11.93 | 22,105 | -0.01(-0.07%) |
Sep 25, 2014 | 12.02 | 12.02 | 11.79 | 11.94 | 26,156 | -0.05(-0.39%) |
Sep 24, 2014 | 11.98 | 12.07 | 11.80 | 11.98 | 16,979 | +0.01(+0.07%) |
Sep 23, 2014 | 11.89 | 12.06 | 11.76 | 11.98 | 36,321 | +0.09(+0.72%) |
Sep 22, 2014 | 11.80 | 11.98 | 11.76 | 11.89 | 54,676 | -0.02(-0.13%) |
Sep 19, 2014 | 11.82 | 11.98 | 11.73 | 11.90 | 38,610 | +0.12(+0.99%) |
Sep 18, 2014 | 11.96 | 12.01 | 11.77 | 11.79 | 24,263 | -0.15(-1.24%) |
Sep 17, 2014 | 12.01 | 12.07 | 11.90 | 11.94 | 17,682 | +0.02(+0.20%) |
Sep 16, 2014 | 11.98 | 12.09 | 11.80 | 11.91 | 16,608 | -0.02(-0.20%) |
Sep 15, 2014 | 12.22 | 12.26 | 11.72 | 11.94 | 22,756 | +0.09(+0.79%) |
Sep 12, 2014 | 11.83 | 11.91 | 11.80 | 11.84 | 12,302 | -0.15(-1.23%) |
Sep 11, 2014 | 11.41 | 12.26 | 11.41 | 11.99 | 38,205 | +0.38(+3.29%) |
Sep 10, 2014 | 11.52 | 11.72 | 11.52 | 11.61 | 23,291 | -0.27(-2.28%) |
Sep 09, 2014 | 11.58 | 11.88 | 11.58 | 11.88 | 25,215 | +0.12(+0.99%) |
Sep 08, 2014 | 11.74 | 11.84 | 11.41 | 11.76 | 37,365 | -0.05(-0.46%) |
Sep 05, 2014 | 11.74 | 12.00 | 11.64 | 11.82 | 37,148 | -0.02(-0.13%) |
Sep 04, 2014 | 11.47 | 11.82 | 11.47 | 11.83 | 8,534 | +0.35(+3.03%) |
Sep 03, 2014 | 11.61 | 11.61 | 11.47 | 11.49 | 18,064 | -0.05(-0.40%) |
Sep 02, 2014 | 11.52 | 11.62 | 11.33 | 11.53 | 48,859 | -0.03(-0.27%) |
Aug 29, 2014 | 11.61 | 11.56 | 11.56 | 11.56 | 10,724 | -0.05(-0.40%) |
Aug 28, 2014 | 11.60 | 11.76 | 11.53 | 11.61 | 19,469 | +0.00(+0.00%) |
Aug 27, 2014 | 11.51 | 12.08 | 11.50 | 11.61 | 50,109 | +0.03(+0.27%) |
Aug 26, 2014 | 11.87 | 11.96 | 11.51 | 11.58 | 19,775 | -0.50(-4.10%) |
Aug 25, 2014 | 12.14 | 12.38 | 12.02 | 12.07 | 28,815 | +0.03(+0.26%) |
Aug 22, 2014 | 12.15 | 12.20 | 12.06 | 12.04 | 28,419 | -0.12(-1.02%) |
Aug 21, 2014 | 11.42 | 12.30 | 11.28 | 12.17 | 175,248 | +0.68(+5.93%) |
Aug 20, 2014 | 11.49 | 11.49 | 11.34 | 11.49 | 26,139 | -0.03(-0.27%) |
Aug 19, 2014 | 11.38 | 11.56 | 11.38 | 11.52 | 26,307 | +0.22(+1.92%) |
Aug 18, 2014 | 11.45 | 11.45 | 11.27 | 11.30 | 29,794 | -0.10(-0.88%) |
Aug 15, 2014 | 11.62 | 11.62 | 11.25 | 11.40 | 17,940 | -0.21(-1.80%) |
Aug 14, 2014 | 11.60 | 11.61 | 11.42 | 11.61 | 18,747 | +0.05(+0.40%) |
Aug 13, 2014 | 11.59 | 11.69 | 11.02 | 11.56 | 21,534 | +0.02(+0.20%) |
Aug 12, 2014 | 11.80 | 11.82 | 11.42 | 11.54 | 42,783 | -0.34(-2.87%) |
Aug 11, 2014 | 11.92 | 12.25 | 11.79 | 11.88 | 25,762 | -0.01(-0.06%) |
Aug 08, 2014 | 11.83 | 11.87 | 11.72 | 11.89 | 9,397 | +0.13(+1.12%) |
Aug 07, 2014 | 11.98 | 11.98 | 11.98 | 11.76 | 14,954 | -0.15(-1.30%) |
Aug 06, 2014 | 11.55 | 11.98 | 11.55 | 11.91 | 20,013 | +0.49(+4.27%) |
Aug 05, 2014 | 11.40 | 11.57 | 11.22 | 11.42 | 28,303 | -0.01(-0.07%) |
Aug 04, 2014 | 11.41 | 11.53 | 11.26 | 11.43 | 41,112 | +0.18(+1.58%) |