Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 12.09 | 12.09 | 11.76 | 11.76 | 279,456 | -0.31(-2.58%) |
Sep 29, 2014 | 11.96 | 12.11 | 11.88 | 12.07 | 188,113 | -0.01(-0.07%) |
Sep 26, 2014 | 12.07 | 12.18 | 11.95 | 12.08 | 166,906 | +0.04(+0.29%) |
Sep 25, 2014 | 12.23 | 12.32 | 12.00 | 12.04 | 295,553 | -0.20(-1.67%) |
Sep 24, 2014 | 12.26 | 12.31 | 12.04 | 12.25 | 223,115 | +0.02(+0.15%) |
Sep 23, 2014 | 12.40 | 12.49 | 12.23 | 12.23 | 196,391 | -0.26(-2.06%) |
Sep 22, 2014 | 12.66 | 12.66 | 12.35 | 12.49 | 196,171 | -0.20(-1.54%) |
Sep 19, 2014 | 12.79 | 12.89 | 12.68 | 12.68 | 475,734 | -0.09(-0.70%) |
Sep 18, 2014 | 12.89 | 12.91 | 12.71 | 12.77 | 199,692 | -0.04(-0.28%) |
Sep 17, 2014 | 12.92 | 12.97 | 12.78 | 12.81 | 182,007 | -0.10(-0.76%) |
Sep 16, 2014 | 12.69 | 13.00 | 12.69 | 12.91 | 262,286 | +0.14(+1.11%) |
Sep 15, 2014 | 12.95 | 12.95 | 12.65 | 12.76 | 154,033 | -0.22(-1.71%) |
Sep 12, 2014 | 13.34 | 13.40 | 12.88 | 12.99 | 272,025 | -0.36(-2.66%) |
Sep 11, 2014 | 13.20 | 13.40 | 13.14 | 13.34 | 254,623 | +0.04(+0.27%) |
Sep 10, 2014 | 13.23 | 13.34 | 13.15 | 13.31 | 237,945 | +0.09(+0.67%) |
Sep 09, 2014 | 13.39 | 13.49 | 13.19 | 13.22 | 227,821 | -0.23(-1.72%) |
Sep 08, 2014 | 13.47 | 13.63 | 13.38 | 13.45 | 122,578 | -0.07(-0.53%) |
Sep 05, 2014 | 13.54 | 13.59 | 13.37 | 13.52 | 161,828 | -0.12(-0.85%) |
Sep 04, 2014 | 13.41 | 13.67 | 13.41 | 13.63 | 403,891 | +0.22(+1.66%) |
Sep 03, 2014 | 13.41 | 13.50 | 13.34 | 13.41 | 215,060 | +0.04(+0.33%) |
Sep 02, 2014 | 13.13 | 13.39 | 13.13 | 13.37 | 218,326 | +0.29(+2.24%) |
Aug 29, 2014 | 13.12 | 13.07 | 13.07 | 13.07 | 148,269 | +0.01(+0.07%) |
Aug 28, 2014 | 13.43 | 13.43 | 13.04 | 13.07 | 188,126 | -0.39(-2.90%) |
Aug 27, 2014 | 13.39 | 13.48 | 13.31 | 13.46 | 238,848 | +0.11(+0.80%) |
Aug 26, 2014 | 13.35 | 13.39 | 13.29 | 13.35 | 186,188 | +0.04(+0.33%) |
Aug 25, 2014 | 13.21 | 13.32 | 13.16 | 13.31 | 204,574 | +0.14(+1.08%) |
Aug 22, 2014 | 13.24 | 13.24 | 13.08 | 13.16 | 172,878 | -0.13(-1.00%) |
Aug 21, 2014 | 13.23 | 13.35 | 13.04 | 13.30 | 214,266 | +0.06(+0.47%) |
Aug 20, 2014 | 13.35 | 13.42 | 13.11 | 13.23 | 264,676 | -0.22(-1.65%) |
Aug 19, 2014 | 13.40 | 13.53 | 13.36 | 13.46 | 188,317 | +0.05(+0.40%) |
Aug 18, 2014 | 13.16 | 13.41 | 13.15 | 13.40 | 324,256 | +0.35(+2.65%) |
Aug 15, 2014 | 13.36 | 13.38 | 12.97 | 13.06 | 294,032 | -0.15(-1.14%) |
Aug 14, 2014 | 13.32 | 13.32 | 13.15 | 13.21 | 201,391 | -0.09(-0.67%) |
Aug 13, 2014 | 13.28 | 13.34 | 13.22 | 13.30 | 146,904 | +0.05(+0.40%) |
Aug 12, 2014 | 13.28 | 13.35 | 13.09 | 13.24 | 232,430 | -0.05(-0.40%) |
Aug 11, 2014 | 13.10 | 13.44 | 13.05 | 13.30 | 249,023 | +0.20(+1.56%) |
Aug 08, 2014 | 12.99 | 13.10 | 12.83 | 13.09 | 312,521 | +0.09(+0.68%) |
Aug 07, 2014 | 13.03 | 13.07 | 12.92 | 13.00 | 250,985 | +0.01(+0.07%) |
Aug 06, 2014 | 12.76 | 13.02 | 12.68 | 13.00 | 293,351 | +0.11(+0.83%) |
Aug 05, 2014 | 12.85 | 13.02 | 12.78 | 12.89 | 228,168 | +0.00(+0.00%) |
Aug 04, 2014 | 12.85 | 12.90 | 12.65 | 12.89 | 218,755 | +0.07(+0.55%) |
Aug 01, 2014 | 12.85 | 12.86 | 12.69 | 12.82 | 324,918 | +0.00(+0.00%) |
Jul 31, 2014 | 13.00 | 13.01 | 12.76 | 12.82 | 358,300 | -0.18(-1.36%) |
Jul 30, 2014 | 13.03 | 13.03 | 12.86 | 13.00 | 380,598 | +0.04(+0.27%) |
Jul 29, 2014 | 12.41 | 13.15 | 12.23 | 12.96 | 590,322 | +0.79(+6.48%) |
Jul 28, 2014 | 12.35 | 12.40 | 12.03 | 12.17 | 264,201 | -0.14(-1.15%) |
Jul 25, 2014 | 12.41 | 12.53 | 12.30 | 12.31 | 212,065 | -0.26(-2.04%) |
Jul 24, 2014 | 12.68 | 12.70 | 12.46 | 12.57 | 166,281 | -0.07(-0.56%) |
Jul 23, 2014 | 12.75 | 12.75 | 12.59 | 12.64 | 255,631 | -0.10(-0.77%) |
Jul 22, 2014 | 12.68 | 12.79 | 12.63 | 12.74 | 170,974 | +0.12(+0.98%) |
Jul 21, 2014 | 12.53 | 12.66 | 12.35 | 12.61 | 288,466 | -0.03(-0.21%) |
Jul 18, 2014 | 12.37 | 12.66 | 12.37 | 12.64 | 208,046 | +0.24(+1.93%) |
Jul 17, 2014 | 12.48 | 12.61 | 12.37 | 12.40 | 275,541 | -0.16(-1.27%) |
Jul 16, 2014 | 12.67 | 12.76 | 12.41 | 12.56 | 281,212 | -0.01(-0.07%) |
Jul 15, 2014 | 12.71 | 12.80 | 12.48 | 12.57 | 303,492 | -0.16(-1.25%) |
Jul 14, 2014 | 12.76 | 12.81 | 12.68 | 12.73 | 216,924 | +0.10(+0.77%) |
Jul 11, 2014 | 12.65 | 12.72 | 12.50 | 12.63 | 225,057 | +0.01(+0.07%) |
Jul 10, 2014 | 12.48 | 12.75 | 12.37 | 12.62 | 308,622 | -0.12(-0.97%) |
Jul 09, 2014 | 12.82 | 12.95 | 12.68 | 12.75 | 235,235 | -0.04(-0.35%) |
Jul 08, 2014 | 12.87 | 12.94 | 12.64 | 12.79 | 582,969 | -0.13(-1.03%) |
Jul 07, 2014 | 13.24 | 13.24 | 12.85 | 12.92 | 348,370 | -0.41(-3.06%) |
Jul 03, 2014 | 13.19 | 13.33 | 13.33 | 13.33 | 159,628 | +0.23(+1.76%) |
Jul 02, 2014 | 13.18 | 13.25 | 13.07 | 13.10 | 300,016 | -0.10(-0.74%) |