Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.990 | 10.04 | 9.770 | 9.850 | 298,961 | -0.13(-1.30%) |
Sep 29, 2014 | 10.01 | 10.20 | 9.950 | 9.980 | 277,070 | -0.14(-1.38%) |
Sep 26, 2014 | 10.09 | 10.17 | 9.950 | 10.12 | 212,541 | +0.04(+0.40%) |
Sep 25, 2014 | 10.32 | 10.35 | 9.797 | 10.08 | 690,410 | -0.23(-2.23%) |
Sep 24, 2014 | 10.20 | 10.38 | 10.03 | 10.31 | 320,984 | +0.14(+1.38%) |
Sep 23, 2014 | 10.42 | 10.66 | 10.14 | 10.17 | 622,726 | +0.07(+0.69%) |
Sep 22, 2014 | 10.44 | 10.48 | 9.860 | 10.10 | 783,988 | -0.38(-3.63%) |
Sep 19, 2014 | 11.00 | 11.08 | 10.48 | 10.48 | 626,218 | -0.50(-4.55%) |
Sep 18, 2014 | 11.02 | 11.13 | 10.84 | 10.98 | 281,374 | -0.09(-0.81%) |
Sep 17, 2014 | 11.22 | 11.32 | 11.04 | 11.07 | 246,871 | -0.15(-1.34%) |
Sep 16, 2014 | 11.35 | 11.41 | 11.10 | 11.22 | 231,387 | -0.16(-1.41%) |
Sep 15, 2014 | 11.55 | 11.68 | 11.10 | 11.38 | 507,650 | -0.20(-1.73%) |
Sep 12, 2014 | 11.79 | 11.94 | 11.50 | 11.58 | 332,344 | -0.20(-1.70%) |
Sep 11, 2014 | 11.62 | 11.90 | 11.62 | 11.78 | 465,914 | +0.10(+0.86%) |
Sep 10, 2014 | 12.02 | 12.13 | 11.66 | 11.68 | 314,178 | -0.36(-2.99%) |
Sep 09, 2014 | 12.26 | 12.35 | 11.91 | 12.04 | 251,254 | -0.24(-1.95%) |
Sep 08, 2014 | 12.31 | 12.42 | 12.27 | 12.28 | 210,004 | -0.05(-0.41%) |
Sep 05, 2014 | 12.24 | 12.46 | 12.20 | 12.33 | 195,814 | +0.06(+0.49%) |
Sep 04, 2014 | 12.19 | 12.62 | 12.19 | 12.27 | 357,966 | +0.07(+0.57%) |
Sep 03, 2014 | 12.41 | 12.52 | 12.18 | 12.20 | 427,713 | -0.18(-1.45%) |
Sep 02, 2014 | 12.54 | 12.54 | 12.26 | 12.38 | 189,862 | -0.16(-1.28%) |
Aug 29, 2014 | 12.40 | 12.54 | 12.54 | 12.54 | 186,300 | +0.15(+1.21%) |
Aug 28, 2014 | 12.55 | 12.63 | 12.28 | 12.39 | 623,283 | -0.25(-1.98%) |
Aug 27, 2014 | 12.00 | 12.70 | 12.00 | 12.64 | 489,663 | +0.62(+5.16%) |
Aug 26, 2014 | 12.00 | 12.09 | 11.88 | 12.02 | 259,893 | +0.01(+0.08%) |
Aug 25, 2014 | 12.08 | 12.23 | 11.90 | 12.01 | 290,788 | +0.03(+0.25%) |
Aug 22, 2014 | 11.85 | 12.05 | 11.76 | 11.98 | 406,465 | +0.12(+1.01%) |
Aug 21, 2014 | 11.87 | 11.94 | 11.66 | 11.86 | 298,740 | +0.01(+0.08%) |
Aug 20, 2014 | 11.97 | 11.99 | 11.68 | 11.85 | 407,532 | -0.15(-1.25%) |
Aug 19, 2014 | 11.94 | 12.14 | 11.92 | 12.00 | 375,975 | +0.08(+0.67%) |
Aug 18, 2014 | 12.12 | 12.20 | 11.79 | 11.92 | 637,034 | -0.19(-1.57%) |
Aug 15, 2014 | 12.16 | 12.29 | 11.84 | 12.11 | 653,536 | -0.05(-0.41%) |
Aug 14, 2014 | 12.04 | 12.26 | 11.92 | 12.16 | 498,507 | -0.04(-0.33%) |
Aug 13, 2014 | 12.32 | 12.44 | 11.75 | 12.20 | 817,221 | -0.09(-0.73%) |
Aug 12, 2014 | 11.74 | 12.80 | 11.04 | 12.29 | 3,976,616 | -0.76(-5.82%) |
Aug 11, 2014 | 13.30 | 13.34 | 12.67 | 13.05 | 1,590,009 | -0.12(-0.91%) |
Aug 08, 2014 | 13.78 | 13.78 | 12.86 | 13.17 | 630,638 | -0.09(-0.68%) |
Aug 07, 2014 | 14.19 | 14.27 | 13.22 | 13.26 | 923,887 | -0.92(-6.49%) |
Aug 06, 2014 | 14.23 | 14.68 | 13.94 | 14.18 | 807,107 | -0.17(-1.18%) |
Aug 05, 2014 | 14.46 | 14.47 | 13.86 | 14.35 | 531,111 | -0.17(-1.17%) |
Aug 04, 2014 | 13.81 | 14.54 | 13.61 | 14.52 | 789,794 | +0.65(+4.69%) |
Aug 01, 2014 | 14.37 | 14.45 | 13.60 | 13.87 | 854,173 | -0.40(-2.80%) |
Jul 31, 2014 | 14.22 | 14.55 | 14.15 | 14.27 | 266,909 | -0.13(-0.90%) |
Jul 30, 2014 | 14.48 | 14.60 | 14.32 | 14.40 | 199,929 | +0.06(+0.42%) |
Jul 29, 2014 | 14.06 | 14.66 | 14.05 | 14.34 | 322,085 | +0.30(+2.14%) |
Jul 28, 2014 | 14.04 | 14.18 | 13.88 | 14.04 | 318,044 | +0.03(+0.21%) |
Jul 25, 2014 | 13.92 | 14.11 | 13.80 | 14.01 | 301,405 | -0.03(-0.21%) |
Jul 24, 2014 | 13.76 | 14.61 | 13.76 | 14.04 | 502,125 | +0.32(+2.33%) |
Jul 23, 2014 | 13.54 | 13.79 | 13.54 | 13.72 | 245,233 | +0.20(+1.48%) |
Jul 22, 2014 | 13.30 | 13.69 | 13.26 | 13.52 | 255,506 | +0.26(+1.96%) |
Jul 21, 2014 | 13.41 | 13.55 | 13.04 | 13.26 | 478,177 | -0.32(-2.36%) |
Jul 18, 2014 | 13.84 | 14.00 | 13.55 | 13.58 | 377,219 | -0.25(-1.81%) |
Jul 17, 2014 | 13.78 | 14.11 | 13.51 | 13.83 | 610,933 | -0.10(-0.72%) |
Jul 16, 2014 | 13.90 | 14.72 | 13.55 | 13.93 | 566,336 | -0.02(-0.14%) |
Jul 15, 2014 | 13.45 | 13.98 | 13.37 | 13.95 | 464,141 | +0.43(+3.18%) |
Jul 14, 2014 | 13.85 | 13.85 | 13.26 | 13.52 | 383,897 | -0.17(-1.24%) |
Jul 11, 2014 | 13.19 | 13.80 | 13.00 | 13.69 | 931,850 | +0.47(+3.56%) |
Jul 10, 2014 | 13.38 | 13.98 | 12.84 | 13.22 | 874,834 | -0.41(-3.01%) |
Jul 09, 2014 | 13.98 | 14.09 | 13.46 | 13.63 | 866,091 | -0.30(-2.15%) |
Jul 08, 2014 | 14.03 | 14.11 | 13.26 | 13.93 | 1,074,029 | -0.15(-1.07%) |
Jul 07, 2014 | 14.93 | 14.96 | 13.53 | 14.08 | 1,078,421 | -0.91(-6.07%) |
Jul 03, 2014 | 15.03 | 14.99 | 14.99 | 14.99 | 212,300 | -0.17(-1.12%) |
Jul 02, 2014 | 15.22 | 15.48 | 14.88 | 15.16 | 299,326 | -0.11(-0.72%) |