Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 12.42 | 12.44 | 12.36 | 12.39 | 10,731 | +0.01(+0.04%) |
Sep 29, 2014 | 12.33 | 12.41 | 12.33 | 12.38 | 19,152 | +0.07(+0.61%) |
Sep 26, 2014 | 12.25 | 12.34 | 12.25 | 12.31 | 8,887 | +0.07(+0.53%) |
Sep 25, 2014 | 12.47 | 12.49 | 12.23 | 12.24 | 7,101 | -0.15(-1.17%) |
Sep 24, 2014 | 12.31 | 12.39 | 12.31 | 12.39 | 11,415 | +0.04(+0.32%) |
Sep 23, 2014 | 12.38 | 12.38 | 12.33 | 12.35 | 9,052 | -0.08(-0.60%) |
Sep 22, 2014 | 12.45 | 12.45 | 12.41 | 12.43 | 12,884 | -0.12(-1.00%) |
Sep 19, 2014 | 12.49 | 12.55 | 12.49 | 12.55 | 12,039 | +0.03(+0.24%) |
Sep 18, 2014 | 12.46 | 12.52 | 12.44 | 12.52 | 14,011 | +0.03(+0.24%) |
Sep 17, 2014 | 12.45 | 12.52 | 12.45 | 12.49 | 288,561 | -0.15(-1.19%) |
Sep 16, 2014 | 12.40 | 12.66 | 12.40 | 12.64 | 339,833 | +0.06(+0.46%) |
Sep 15, 2014 | 12.54 | 12.61 | 12.47 | 12.58 | 271,179 | +0.06(+0.50%) |
Sep 12, 2014 | 12.53 | 12.53 | 12.45 | 12.52 | 11,104 | -0.23(-1.80%) |
Sep 11, 2014 | 12.77 | 12.77 | 12.73 | 12.75 | 2,849 | +0.03(+0.24%) |
Sep 10, 2014 | 12.64 | 12.79 | 12.64 | 12.72 | 10,508 | +0.14(+1.11%) |
Sep 09, 2014 | 12.53 | 12.64 | 12.47 | 12.58 | 28,272 | +0.09(+0.72%) |
Sep 08, 2014 | 12.46 | 12.54 | 12.41 | 12.49 | 32,684 | +0.12(+0.97%) |
Sep 05, 2014 | 12.32 | 12.37 | 12.32 | 12.37 | 5,152 | +0.25(+2.06%) |
Sep 04, 2014 | 12.20 | 12.20 | 12.13 | 12.12 | 14,523 | -0.25(-1.98%) |
Sep 03, 2014 | 12.43 | 12.43 | 12.32 | 12.37 | 12,852 | +0.01(+0.08%) |
Sep 02, 2014 | 12.36 | 12.18 | 12.36 | 49,101 | +0.18(+1.44%) | |
Aug 29, 2014 | 12.18 | 12.18 | 12.18 | 0 | -0.07(-0.57%) | |
Aug 28, 2014 | 12.26 | 12.27 | 12.23 | 12.25 | 27,241 | -0.17(-1.37%) |
Aug 27, 2014 | 12.35 | 12.42 | 12.35 | 12.42 | 11,031 | +0.02(+0.16%) |
Aug 26, 2014 | 12.27 | 12.46 | 12.27 | 12.40 | 8,732 | +0.09(+0.72%) |
Aug 25, 2014 | 12.30 | 12.40 | 12.30 | 12.31 | 10,465 | -0.02(-0.15%) |
Aug 22, 2014 | 12.33 | 12.18 | 12.33 | 7,261 | +0.04(+0.33%) | |
Aug 21, 2014 | 12.37 | 12.29 | 12.29 | 5,327 | +0.07(+0.57%) | |
Aug 20, 2014 | 12.13 | 12.31 | 12.13 | 12.22 | 6,334 | -0.11(-0.89%) |
Aug 19, 2014 | 12.24 | 12.33 | 12.21 | 12.33 | 4,885 | +0.22(+1.82%) |
Aug 18, 2014 | 12.06 | 12.15 | 12.06 | 12.11 | 5,888 | +0.13(+1.09%) |
Aug 15, 2014 | 12.19 | 12.24 | 11.91 | 11.98 | 7,300 | -0.36(-2.92%) |
Aug 14, 2014 | 12.33 | 12.34 | 12.26 | 12.34 | 7,772 | +0.21(+1.73%) |
Aug 13, 2014 | 12.14 | 11.96 | 12.13 | 4,312 | +0.20(+1.68%) | |
Aug 12, 2014 | 12.06 | 12.06 | 11.91 | 11.93 | 11,233 | -0.26(-2.13%) |
Aug 11, 2014 | 12.14 | 12.19 | 12.11 | 12.19 | 14,319 | +0.00(+0.00%) |
Aug 08, 2014 | 12.17 | 12.20 | 12.08 | 12.19 | 33,869 | +0.00(+0.00%) |
Aug 07, 2014 | 12.24 | 12.26 | 12.11 | 12.19 | 8,490 | -0.09(-0.73%) |
Aug 06, 2014 | 12.36 | 12.41 | 12.20 | 12.28 | 39,879 | -0.24(-1.92%) |
Aug 05, 2014 | 12.86 | 12.86 | 12.37 | 12.52 | 32,578 | -5.19(-29.31%) |
Aug 04, 2014 | 17.71 | 19.66 | 17.70 | 17.71 | 6,537 | -1.04(-5.55%) |
Aug 01, 2014 | 18.65 | 18.80 | 18.65 | 18.75 | 6,006 | +0.11(+0.59%) |
Jul 31, 2014 | 18.72 | 18.82 | 18.64 | 18.64 | 6,708 | +0.44(+2.42%) |
Jul 30, 2014 | 18.00 | 18.20 | 18.00 | 18.20 | 4,318 | +0.10(+0.55%) |
Jul 29, 2014 | 18.12 | 18.20 | 18.09 | 18.10 | 12,104 | -0.02(-0.11%) |
Jul 28, 2014 | 18.24 | 18.28 | 18.09 | 18.12 | 5,108 | -0.16(-0.88%) |
Jul 25, 2014 | 18.38 | 18.38 | 18.16 | 18.28 | 6,941 | -0.26(-1.40%) |
Jul 24, 2014 | 18.48 | 18.56 | 18.39 | 18.54 | 12,459 | +0.01(+0.05%) |
Jul 23, 2014 | 18.56 | 18.57 | 18.39 | 18.53 | 11,379 | +0.01(+0.05%) |
Jul 22, 2014 | 18.48 | 18.52 | 18.43 | 18.52 | 3,922 | -0.02(-0.11%) |
Jul 21, 2014 | 18.59 | 18.59 | 18.48 | 18.54 | 4,753 | -0.18(-0.96%) |
Jul 18, 2014 | 18.76 | 18.84 | 18.72 | 18.72 | 2,693 | -0.31(-1.63%) |
Jul 17, 2014 | 19.04 | 19.21 | 19.03 | 19.03 | 7,980 | -0.24(-1.25%) |
Jul 16, 2014 | 19.24 | 19.27 | 19.15 | 19.27 | 4,277 | +0.54(+2.88%) |
Jul 15, 2014 | 18.78 | 18.88 | 18.73 | 18.73 | 3,328 | -0.34(-1.78%) |
Jul 14, 2014 | 18.87 | 19.08 | 18.87 | 19.07 | 3,556 | +0.14(+0.74%) |
Jul 11, 2014 | 18.84 | 18.93 | 18.77 | 18.93 | 5,388 | +0.02(+0.11%) |
Jul 10, 2014 | 18.84 | 18.91 | 18.84 | 18.91 | 3,942 | -0.07(-0.37%) |
Jul 09, 2014 | 18.88 | 18.98 | 18.87 | 18.98 | 13,332 | -0.12(-0.63%) |
Jul 08, 2014 | 19.05 | 19.12 | 18.97 | 19.10 | 8,950 | +0.06(+0.32%) |
Jul 07, 2014 | 18.96 | 19.04 | 18.92 | 19.04 | 6,241 | +0.26(+1.38%) |
Jul 03, 2014 | 18.78 | 18.78 | 18.78 | 0 | -0.14(-0.74%) | |
Jul 02, 2014 | 18.79 | 18.97 | 18.77 | 18.92 | 2,642 | +0.22(+1.18%) |