Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.67 | 11.67 | 11.25 | 11.27 | 105,185 | -0.38(-3.26%) |
Sep 29, 2014 | 12.08 | 12.09 | 11.59 | 11.65 | 106,953 | -0.57(-4.66%) |
Sep 26, 2014 | 11.93 | 12.24 | 11.90 | 12.22 | 146,252 | +0.31(+2.60%) |
Sep 25, 2014 | 11.97 | 12.06 | 11.72 | 11.91 | 88,233 | -0.13(-1.08%) |
Sep 24, 2014 | 12.36 | 12.36 | 11.73 | 12.04 | 86,942 | -0.26(-2.11%) |
Sep 23, 2014 | 12.39 | 12.54 | 12.28 | 12.30 | 85,534 | -0.15(-1.20%) |
Sep 22, 2014 | 12.47 | 12.49 | 12.29 | 12.45 | 99,201 | -0.08(-0.64%) |
Sep 19, 2014 | 12.94 | 12.94 | 12.35 | 12.53 | 243,804 | -0.42(-3.24%) |
Sep 18, 2014 | 12.92 | 12.98 | 12.69 | 12.95 | 55,368 | +0.07(+0.54%) |
Sep 17, 2014 | 12.87 | 13.02 | 12.63 | 12.88 | 59,938 | +0.05(+0.39%) |
Sep 16, 2014 | 12.89 | 12.90 | 12.65 | 12.83 | 47,622 | -0.07(-0.54%) |
Sep 15, 2014 | 12.61 | 13.07 | 12.47 | 12.90 | 187,828 | +0.36(+2.87%) |
Sep 12, 2014 | 12.69 | 12.72 | 12.32 | 12.54 | 58,878 | -0.20(-1.57%) |
Sep 11, 2014 | 12.56 | 12.81 | 12.55 | 12.74 | 75,612 | +0.09(+0.71%) |
Sep 10, 2014 | 12.79 | 12.79 | 12.55 | 12.65 | 122,311 | -0.11(-0.86%) |
Sep 09, 2014 | 12.71 | 13.06 | 12.30 | 12.76 | 110,938 | +0.00(+0.00%) |
Sep 08, 2014 | 12.65 | 12.78 | 12.47 | 12.76 | 57,227 | +0.10(+0.79%) |
Sep 05, 2014 | 12.54 | 12.72 | 12.30 | 12.66 | 57,014 | +0.08(+0.64%) |
Sep 04, 2014 | 12.61 | 12.85 | 12.49 | 12.58 | 113,346 | +0.03(+0.24%) |
Sep 03, 2014 | 12.59 | 12.63 | 12.42 | 12.55 | 85,925 | +0.08(+0.64%) |
Sep 02, 2014 | 12.52 | 12.59 | 12.35 | 12.47 | 145,437 | +0.01(+0.08%) |
Aug 29, 2014 | 12.35 | 12.46 | 12.46 | 12.46 | 71,900 | +0.11(+0.89%) |
Aug 28, 2014 | 12.13 | 12.43 | 11.95 | 12.35 | 79,763 | +0.08(+0.65%) |
Aug 27, 2014 | 11.90 | 12.30 | 11.79 | 12.27 | 114,463 | +0.43(+3.63%) |
Aug 26, 2014 | 11.71 | 11.87 | 11.53 | 11.84 | 84,984 | +0.11(+0.94%) |
Aug 25, 2014 | 11.62 | 11.92 | 11.62 | 11.73 | 66,740 | +0.22(+1.91%) |
Aug 22, 2014 | 11.57 | 11.64 | 11.57 | 11.51 | 65,733 | -0.12(-1.03%) |
Aug 21, 2014 | 11.71 | 11.71 | 11.42 | 11.63 | 51,942 | -0.11(-0.94%) |
Aug 20, 2014 | 11.86 | 11.86 | 11.51 | 11.74 | 78,779 | -0.20(-1.68%) |
Aug 19, 2014 | 11.69 | 11.98 | 11.51 | 11.94 | 76,444 | +0.25(+2.14%) |
Aug 18, 2014 | 11.50 | 11.69 | 11.39 | 11.69 | 74,159 | +0.33(+2.90%) |
Aug 15, 2014 | 11.45 | 11.45 | 11.01 | 11.36 | 91,438 | +0.05(+0.44%) |
Aug 14, 2014 | 11.03 | 11.43 | 11.00 | 11.31 | 106,526 | +0.28(+2.54%) |
Aug 13, 2014 | 11.14 | 11.22 | 10.98 | 11.03 | 53,564 | -0.06(-0.54%) |
Aug 12, 2014 | 10.90 | 11.14 | 10.90 | 11.09 | 111,963 | +0.09(+0.82%) |
Aug 11, 2014 | 11.12 | 11.23 | 10.61 | 11.00 | 267,942 | -0.70(-5.98%) |
Aug 08, 2014 | 11.39 | 11.74 | 11.35 | 11.70 | 132,025 | +0.27(+2.36%) |
Aug 07, 2014 | 11.54 | 11.64 | 11.36 | 11.43 | 80,820 | -0.10(-0.87%) |
Aug 06, 2014 | 10.97 | 11.54 | 10.97 | 11.53 | 62,533 | +0.42(+3.78%) |
Aug 05, 2014 | 10.99 | 11.25 | 10.99 | 11.11 | 35,149 | +0.03(+0.27%) |
Aug 04, 2014 | 10.91 | 11.11 | 10.84 | 11.08 | 58,305 | +0.22(+2.03%) |
Aug 01, 2014 | 10.97 | 11.05 | 10.77 | 10.86 | 80,631 | -0.11(-1.00%) |
Jul 31, 2014 | 10.97 | 11.04 | 10.83 | 10.97 | 140,195 | -0.07(-0.63%) |
Jul 30, 2014 | 11.10 | 11.10 | 10.99 | 11.04 | 70,568 | +0.01(+0.09%) |
Jul 29, 2014 | 11.01 | 11.08 | 10.94 | 11.03 | 51,964 | +0.01(+0.09%) |
Jul 28, 2014 | 11.06 | 11.18 | 10.77 | 11.02 | 101,811 | -0.03(-0.27%) |
Jul 25, 2014 | 10.95 | 11.13 | 10.95 | 11.05 | 82,117 | -0.05(-0.45%) |
Jul 24, 2014 | 11.08 | 11.19 | 11.00 | 11.10 | 118,701 | +0.04(+0.36%) |
Jul 23, 2014 | 10.96 | 11.15 | 10.91 | 11.06 | 74,802 | +0.10(+0.91%) |
Jul 22, 2014 | 11.10 | 11.11 | 10.86 | 10.96 | 61,142 | -0.04(-0.36%) |
Jul 21, 2014 | 11.03 | 11.04 | 10.95 | 11.00 | 47,306 | -0.10(-0.90%) |
Jul 18, 2014 | 10.99 | 11.17 | 10.99 | 11.10 | 67,728 | +0.10(+0.91%) |
Jul 17, 2014 | 10.94 | 11.08 | 10.94 | 11.00 | 113,075 | -0.01(-0.09%) |
Jul 16, 2014 | 10.91 | 11.09 | 10.91 | 11.01 | 54,608 | +0.11(+1.01%) |
Jul 15, 2014 | 10.97 | 11.04 | 10.79 | 10.90 | 62,665 | -0.04(-0.37%) |
Jul 14, 2014 | 10.72 | 11.00 | 10.68 | 10.94 | 67,081 | +0.29(+2.72%) |
Jul 11, 2014 | 10.60 | 10.70 | 10.56 | 10.65 | 53,082 | +0.01(+0.09%) |
Jul 10, 2014 | 10.48 | 10.70 | 10.40 | 10.64 | 110,514 | -0.16(-1.48%) |
Jul 09, 2014 | 11.03 | 11.03 | 10.75 | 10.80 | 55,617 | -0.20(-1.82%) |
Jul 08, 2014 | 11.00 | 11.03 | 10.79 | 11.00 | 159,396 | -0.01(-0.09%) |
Jul 07, 2014 | 11.08 | 11.10 | 10.95 | 11.01 | 105,193 | -0.12(-1.08%) |
Jul 03, 2014 | 11.05 | 11.13 | 11.13 | 11.13 | 44,300 | +0.13(+1.18%) |
Jul 02, 2014 | 11.13 | 11.16 | 10.85 | 11.00 | 161,653 | -0.10(-0.90%) |