Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.42 | 10.42 | 10.14 | 10.17 | 382,945 | -0.21(-2.02%) |
Sep 29, 2014 | 10.30 | 10.59 | 10.19 | 10.38 | 911,610 | +0.13(+1.27%) |
Sep 26, 2014 | 10.17 | 10.29 | 10.13 | 10.25 | 216,199 | +0.14(+1.38%) |
Sep 25, 2014 | 10.40 | 10.45 | 10.01 | 10.11 | 599,642 | -0.34(-3.25%) |
Sep 24, 2014 | 10.48 | 10.63 | 10.34 | 10.45 | 177,076 | -0.03(-0.29%) |
Sep 23, 2014 | 10.52 | 10.69 | 10.45 | 10.48 | 218,636 | +0.00(+0.00%) |
Sep 22, 2014 | 10.85 | 10.85 | 10.41 | 10.48 | 590,142 | -0.49(-4.47%) |
Sep 19, 2014 | 11.20 | 11.24 | 10.80 | 10.97 | 531,722 | -0.23(-2.05%) |
Sep 18, 2014 | 11.23 | 11.41 | 11.14 | 11.20 | 417,374 | +0.06(+0.54%) |
Sep 17, 2014 | 11.15 | 11.35 | 11.08 | 11.14 | 478,120 | +0.09(+0.81%) |
Sep 16, 2014 | 10.74 | 11.14 | 10.70 | 11.05 | 960,192 | +0.27(+2.50%) |
Sep 15, 2014 | 11.32 | 11.32 | 10.65 | 10.78 | 626,054 | -0.51(-4.52%) |
Sep 12, 2014 | 11.60 | 11.73 | 11.26 | 11.29 | 414,879 | -0.24(-2.08%) |
Sep 11, 2014 | 11.36 | 11.69 | 11.35 | 11.53 | 483,965 | +0.14(+1.23%) |
Sep 10, 2014 | 11.58 | 11.65 | 11.25 | 11.39 | 1,352,401 | -0.30(-2.57%) |
Sep 09, 2014 | 11.90 | 11.93 | 11.58 | 11.69 | 777,456 | -0.34(-2.83%) |
Sep 08, 2014 | 11.78 | 12.07 | 11.73 | 12.03 | 1,519,378 | +0.11(+0.92%) |
Sep 05, 2014 | 11.54 | 12.26 | 11.54 | 11.92 | 1,603,928 | +0.26(+2.23%) |
Sep 04, 2014 | 11.57 | 11.81 | 11.38 | 11.66 | 921,593 | +0.17(+1.48%) |
Sep 03, 2014 | 11.56 | 11.62 | 10.92 | 11.49 | 1,081,690 | +0.02(+0.17%) |
Sep 02, 2014 | 11.75 | 11.75 | 11.36 | 11.47 | 1,258,391 | -0.23(-1.97%) |
Aug 29, 2014 | 11.40 | 11.70 | 11.70 | 11.70 | 1,380,800 | +0.34(+2.99%) |
Aug 28, 2014 | 11.10 | 11.50 | 10.88 | 11.36 | 1,164,192 | +0.33(+2.99%) |
Aug 27, 2014 | 11.14 | 11.18 | 10.95 | 11.03 | 1,290,422 | +0.07(+0.64%) |
Aug 26, 2014 | 11.27 | 11.40 | 11.02 | 10.96 | 1,351,748 | +0.09(+0.83%) |
Aug 25, 2014 | 10.54 | 11.13 | 10.53 | 10.87 | 697,720 | +0.37(+3.52%) |
Aug 22, 2014 | 10.65 | 10.67 | 10.46 | 10.50 | 178,303 | -0.16(-1.50%) |
Aug 21, 2014 | 10.51 | 10.69 | 10.45 | 10.66 | 250,612 | +0.23(+2.21%) |
Aug 20, 2014 | 10.50 | 10.65 | 10.35 | 10.43 | 247,187 | -0.18(-1.70%) |
Aug 19, 2014 | 10.17 | 10.69 | 10.11 | 10.61 | 619,100 | +0.51(+5.05%) |
Aug 18, 2014 | 10.11 | 10.19 | 9.860 | 10.10 | 592,034 | +0.03(+0.30%) |
Aug 15, 2014 | 10.10 | 10.21 | 9.850 | 10.07 | 299,414 | +0.03(+0.30%) |
Aug 14, 2014 | 10.26 | 10.42 | 9.950 | 10.04 | 426,704 | -0.29(-2.76%) |
Aug 13, 2014 | 10.16 | 10.46 | 10.12 | 10.32 | 483,613 | +0.19(+1.92%) |
Aug 12, 2014 | 10.45 | 10.65 | 10.06 | 10.13 | 523,161 | -0.35(-3.34%) |
Aug 11, 2014 | 10.29 | 10.70 | 10.28 | 10.48 | 445,131 | +0.36(+3.56%) |
Aug 08, 2014 | 10.18 | 10.23 | 9.950 | 10.12 | 423,336 | -0.07(-0.69%) |
Aug 07, 2014 | 10.45 | 10.49 | 10.14 | 10.19 | 246,022 | -0.23(-2.21%) |
Aug 06, 2014 | 10.50 | 10.77 | 10.31 | 10.42 | 635,422 | -0.21(-1.98%) |
Aug 05, 2014 | 11.03 | 11.03 | 10.56 | 10.63 | 707,848 | -0.43(-3.89%) |
Aug 04, 2014 | 11.00 | 11.19 | 10.17 | 11.06 | 1,940,920 | +0.75(+7.27%) |
Aug 01, 2014 | 10.01 | 10.46 | 10.01 | 10.31 | 430,266 | +0.20(+1.98%) |
Jul 31, 2014 | 10.41 | 10.47 | 10.04 | 10.11 | 308,164 | -0.37(-3.53%) |
Jul 30, 2014 | 10.37 | 10.59 | 10.24 | 10.48 | 273,036 | +0.14(+1.35%) |
Jul 29, 2014 | 10.47 | 10.53 | 10.23 | 10.34 | 206,317 | -0.01(-0.10%) |
Jul 28, 2014 | 10.67 | 10.67 | 10.22 | 10.35 | 355,740 | -0.10(-0.96%) |
Jul 25, 2014 | 10.75 | 10.76 | 10.28 | 10.45 | 537,464 | -0.31(-2.88%) |
Jul 24, 2014 | 10.99 | 11.05 | 10.75 | 10.76 | 307,687 | -0.14(-1.28%) |
Jul 23, 2014 | 11.16 | 11.37 | 10.86 | 10.90 | 1,187,446 | -0.35(-3.11%) |
Jul 22, 2014 | 11.33 | 11.43 | 11.02 | 11.25 | 1,778,295 | -0.26(-2.26%) |
Jul 21, 2014 | 11.03 | 11.78 | 10.99 | 11.51 | 1,507,007 | +0.34(+3.04%) |
Jul 18, 2014 | 10.66 | 11.30 | 10.66 | 11.17 | 941,116 | +0.26(+2.38%) |
Jul 17, 2014 | 10.91 | 11.25 | 10.70 | 10.91 | 1,520,372 | -0.35(-3.11%) |
Jul 16, 2014 | 9.920 | 11.60 | 9.920 | 11.26 | 2,663,993 | +1.39(+14.14%) |
Jul 15, 2014 | 9.570 | 9.910 | 9.548 | 9.865 | 388,630 | +0.36(+3.73%) |
Jul 14, 2014 | 9.670 | 9.800 | 9.495 | 9.510 | 196,857 | +0.02(+0.21%) |
Jul 11, 2014 | 9.580 | 9.820 | 9.390 | 9.490 | 114,204 | -0.05(-0.52%) |
Jul 10, 2014 | 9.440 | 9.720 | 9.200 | 9.540 | 319,541 | -0.07(-0.73%) |
Jul 09, 2014 | 9.570 | 9.740 | 9.260 | 9.610 | 531,303 | +0.03(+0.31%) |
Jul 08, 2014 | 10.00 | 10.00 | 9.450 | 9.580 | 825,272 | -0.58(-5.71%) |
Jul 07, 2014 | 9.590 | 10.37 | 9.550 | 10.16 | 1,508,931 | +0.50(+5.18%) |
Jul 03, 2014 | 9.270 | 9.660 | 9.660 | 9.660 | 622,300 | +0.39(+4.21%) |
Jul 02, 2014 | 9.240 | 9.320 | 9.210 | 9.270 | 156,658 | -0.05(-0.54%) |