Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.785 | 9.785 | 9.470 | 9.507 | 283,736 | -0.26(-2.62%) |
Sep 29, 2014 | 9.630 | 9.843 | 9.603 | 9.763 | 217,457 | +0.02(+0.22%) |
Sep 26, 2014 | 9.726 | 9.817 | 9.539 | 9.742 | 268,703 | +0.07(+0.72%) |
Sep 25, 2014 | 10.06 | 10.08 | 9.459 | 9.672 | 317,578 | -0.36(-3.56%) |
Sep 24, 2014 | 10.08 | 10.08 | 9.934 | 10.03 | 208,765 | +0.03(+0.27%) |
Sep 23, 2014 | 10.11 | 10.22 | 9.987 | 10.00 | 1,446,003 | -0.11(-1.06%) |
Sep 22, 2014 | 10.29 | 10.29 | 10.11 | 10.11 | 124,322 | -0.19(-1.86%) |
Sep 19, 2014 | 10.39 | 10.48 | 10.26 | 10.30 | 90,619 | -0.09(-0.82%) |
Sep 18, 2014 | 10.42 | 10.56 | 10.31 | 10.39 | 314,037 | -0.02(-0.20%) |
Sep 17, 2014 | 10.30 | 10.53 | 10.29 | 10.41 | 805,167 | +0.12(+1.14%) |
Sep 16, 2014 | 10.39 | 10.80 | 10.24 | 10.29 | 178,753 | -0.11(-1.08%) |
Sep 15, 2014 | 10.47 | 10.50 | 10.36 | 10.40 | 215,281 | -0.11(-1.02%) |
Sep 12, 2014 | 10.50 | 10.54 | 10.31 | 10.51 | 370,565 | +0.02(+0.15%) |
Sep 11, 2014 | 10.24 | 10.64 | 10.16 | 10.49 | 166,451 | +0.25(+2.39%) |
Sep 10, 2014 | 10.15 | 10.27 | 10.09 | 10.25 | 507,403 | +0.16(+1.59%) |
Sep 09, 2014 | 10.10 | 10.14 | 9.951 | 10.09 | 159,426 | +0.01(+0.05%) |
Sep 08, 2014 | 10.11 | 10.15 | 10.01 | 10.08 | 539,477 | -0.04(-0.42%) |
Sep 05, 2014 | 10.09 | 10.09 | 10.03 | 10.13 | 336,640 | -0.02(-0.21%) |
Sep 04, 2014 | 10.48 | 10.48 | 10.06 | 10.15 | 980,424 | -0.17(-1.65%) |
Sep 03, 2014 | 10.46 | 10.81 | 10.25 | 10.32 | 796,288 | -0.06(-0.62%) |
Sep 02, 2014 | 10.46 | 10.46 | 10.15 | 10.38 | 975,956 | -0.09(-0.87%) |
Aug 29, 2014 | 10.46 | 10.47 | 10.47 | 10.47 | 243,670 | +0.04(+0.36%) |
Aug 28, 2014 | 10.41 | 10.47 | 10.37 | 10.44 | 166,805 | +0.02(+0.15%) |
Aug 27, 2014 | 10.40 | 10.46 | 10.36 | 10.42 | 160,206 | -0.01(-0.05%) |
Aug 26, 2014 | 10.41 | 10.49 | 10.31 | 10.42 | 208,923 | +0.07(+0.67%) |
Aug 25, 2014 | 10.53 | 10.57 | 10.27 | 10.36 | 218,932 | -0.16(-1.52%) |
Aug 22, 2014 | 10.54 | 10.55 | 10.42 | 10.52 | 150,736 | -0.02(-0.15%) |
Aug 21, 2014 | 10.57 | 10.59 | 10.46 | 10.53 | 97,119 | +0.04(+0.36%) |
Aug 20, 2014 | 10.49 | 10.54 | 10.45 | 10.49 | 88,401 | -0.06(-0.56%) |
Aug 19, 2014 | 10.58 | 10.63 | 10.54 | 10.55 | 173,349 | -0.02(-0.20%) |
Aug 18, 2014 | 10.61 | 10.62 | 10.48 | 10.57 | 175,607 | +0.02(+0.15%) |
Aug 15, 2014 | 10.63 | 10.72 | 10.54 | 10.56 | 247,637 | +0.06(+0.61%) |
Aug 14, 2014 | 10.51 | 10.54 | 10.51 | 10.49 | 139,510 | +0.04(+0.41%) |
Aug 13, 2014 | 10.24 | 10.56 | 10.23 | 10.45 | 436,965 | +0.21(+2.03%) |
Aug 12, 2014 | 10.56 | 10.56 | 10.07 | 10.24 | 612,708 | -0.23(-2.19%) |
Aug 11, 2014 | 10.54 | 10.63 | 10.41 | 10.47 | 415,158 | +0.00(+0.00%) |
Aug 08, 2014 | 10.41 | 10.46 | 10.38 | 10.47 | 301,443 | +0.05(+0.51%) |
Aug 07, 2014 | 10.54 | 10.54 | 10.35 | 10.42 | 412,278 | -0.12(-1.16%) |
Aug 06, 2014 | 10.69 | 11.24 | 10.46 | 10.54 | 867,055 | -0.25(-2.27%) |
Aug 05, 2014 | 10.94 | 11.00 | 10.68 | 10.79 | 333,971 | -0.18(-1.61%) |
Aug 04, 2014 | 10.97 | 10.98 | 10.60 | 10.96 | 302,984 | +0.01(+0.10%) |
Aug 01, 2014 | 10.67 | 10.99 | 10.67 | 10.95 | 542,469 | +0.25(+2.29%) |
Jul 31, 2014 | 11.17 | 11.17 | 10.66 | 10.71 | 492,023 | -0.44(-3.93%) |
Jul 30, 2014 | 11.61 | 11.62 | 11.10 | 11.14 | 251,078 | -0.41(-3.55%) |
Jul 29, 2014 | 11.52 | 11.61 | 11.45 | 11.56 | 210,584 | +0.05(+0.46%) |
Jul 28, 2014 | 11.78 | 11.78 | 11.41 | 11.50 | 278,356 | -0.31(-2.62%) |
Jul 25, 2014 | 11.79 | 11.86 | 11.67 | 11.81 | 389,738 | -0.03(-0.27%) |
Jul 24, 2014 | 11.74 | 11.87 | 11.74 | 11.84 | 226,415 | +0.05(+0.45%) |
Jul 23, 2014 | 11.65 | 11.83 | 11.65 | 11.79 | 213,318 | +0.13(+1.10%) |
Jul 22, 2014 | 11.53 | 11.78 | 11.53 | 11.66 | 83,547 | +0.14(+1.25%) |
Jul 21, 2014 | 11.72 | 11.76 | 11.45 | 11.52 | 104,527 | -0.23(-1.95%) |
Jul 18, 2014 | 11.65 | 11.81 | 11.58 | 11.75 | 232,902 | +0.07(+0.59%) |
Jul 17, 2014 | 11.83 | 11.86 | 11.63 | 11.68 | 349,242 | -0.20(-1.66%) |
Jul 16, 2014 | 11.96 | 12.09 | 11.85 | 11.88 | 379,151 | -0.12(-0.98%) |
Jul 15, 2014 | 12.08 | 12.10 | 11.85 | 11.99 | 207,198 | -0.11(-0.88%) |
Jul 14, 2014 | 12.21 | 12.25 | 12.08 | 12.10 | 343,624 | -0.01(-0.04%) |
Jul 11, 2014 | 12.19 | 12.31 | 12.00 | 12.11 | 237,796 | -0.09(-0.70%) |
Jul 10, 2014 | 11.97 | 12.25 | 11.78 | 12.19 | 480,702 | +0.12(+0.97%) |
Jul 09, 2014 | 12.10 | 12.32 | 11.93 | 12.07 | 249,775 | -0.03(-0.22%) |
Jul 08, 2014 | 12.03 | 12.40 | 12.01 | 12.10 | 314,284 | +0.17(+1.43%) |
Jul 07, 2014 | 12.53 | 12.53 | 11.77 | 11.93 | 846,514 | -0.59(-4.73%) |
Jul 03, 2014 | 12.15 | 12.52 | 12.52 | 12.52 | 175,255 | +0.37(+3.03%) |
Jul 02, 2014 | 12.41 | 12.42 | 11.91 | 12.15 | 461,553 | -0.22(-1.77%) |