Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.92 | 11.92 | 11.66 | 11.66 | 286,456 | -0.24(-2.03%) |
Sep 29, 2014 | 11.79 | 11.93 | 11.72 | 11.90 | 263,797 | -0.07(-0.60%) |
Sep 26, 2014 | 11.71 | 12.11 | 11.71 | 11.97 | 340,735 | +0.27(+2.30%) |
Sep 25, 2014 | 12.16 | 12.19 | 11.66 | 11.70 | 716,572 | -0.45(-3.69%) |
Sep 24, 2014 | 12.20 | 12.25 | 12.06 | 12.15 | 345,570 | -0.05(-0.40%) |
Sep 23, 2014 | 12.12 | 12.26 | 12.02 | 12.20 | 417,573 | +0.06(+0.52%) |
Sep 22, 2014 | 12.32 | 12.36 | 12.04 | 12.14 | 486,960 | -0.17(-1.42%) |
Sep 19, 2014 | 12.37 | 12.41 | 12.17 | 12.31 | 299,587 | -0.07(-0.54%) |
Sep 18, 2014 | 12.31 | 12.44 | 12.26 | 12.38 | 331,788 | +0.10(+0.80%) |
Sep 17, 2014 | 12.28 | 12.32 | 12.20 | 12.28 | 222,192 | +0.00(+0.00%) |
Sep 16, 2014 | 12.32 | 12.35 | 12.26 | 12.28 | 407,820 | -0.05(-0.44%) |
Sep 15, 2014 | 12.27 | 12.36 | 12.26 | 12.33 | 426,993 | +0.01(+0.07%) |
Sep 12, 2014 | 12.10 | 12.37 | 12.10 | 12.32 | 889,990 | +0.17(+1.40%) |
Sep 11, 2014 | 12.03 | 12.20 | 12.01 | 12.15 | 284,479 | +0.04(+0.33%) |
Sep 10, 2014 | 12.01 | 12.15 | 11.93 | 12.11 | 278,803 | +0.11(+0.90%) |
Sep 09, 2014 | 12.01 | 12.08 | 11.93 | 12.01 | 384,918 | +0.04(+0.34%) |
Sep 08, 2014 | 11.97 | 12.10 | 11.93 | 11.97 | 434,225 | -0.09(-0.71%) |
Sep 05, 2014 | 12.16 | 12.20 | 12.02 | 12.05 | 334,467 | +0.00(+0.04%) |
Sep 04, 2014 | 12.19 | 12.25 | 12.02 | 12.05 | 452,355 | -0.15(-1.25%) |
Sep 03, 2014 | 12.40 | 12.45 | 12.15 | 12.20 | 297,613 | -0.13(-1.05%) |
Sep 02, 2014 | 12.41 | 12.46 | 12.24 | 12.33 | 517,023 | -0.07(-0.54%) |
Aug 29, 2014 | 12.23 | 12.40 | 12.40 | 12.40 | 474,155 | +0.19(+1.58%) |
Aug 28, 2014 | 12.26 | 12.32 | 12.12 | 12.20 | 352,862 | -0.01(-0.07%) |
Aug 27, 2014 | 12.27 | 12.29 | 12.16 | 12.21 | 351,997 | -0.08(-0.62%) |
Aug 26, 2014 | 12.21 | 12.35 | 12.11 | 12.29 | 421,957 | +0.01(+0.11%) |
Aug 25, 2014 | 12.15 | 12.32 | 12.14 | 12.28 | 691,701 | +0.27(+2.28%) |
Aug 22, 2014 | 11.72 | 11.96 | 12.12 | 12.00 | 983,580 | -0.12(-0.96%) |
Aug 21, 2014 | 12.01 | 12.19 | 11.84 | 12.12 | 498,146 | +0.13(+1.05%) |
Aug 20, 2014 | 11.74 | 12.10 | 11.72 | 11.99 | 516,469 | +0.25(+2.14%) |
Aug 19, 2014 | 11.63 | 11.87 | 11.56 | 11.74 | 570,222 | +0.17(+1.47%) |
Aug 18, 2014 | 11.47 | 11.67 | 11.45 | 11.57 | 350,555 | +0.14(+1.25%) |
Aug 15, 2014 | 11.54 | 11.56 | 11.37 | 11.43 | 265,006 | -0.03(-0.23%) |
Aug 14, 2014 | 11.49 | 11.53 | 11.28 | 11.46 | 300,275 | -0.02(-0.20%) |
Aug 13, 2014 | 11.33 | 11.59 | 11.30 | 11.48 | 605,146 | +0.21(+1.83%) |
Aug 12, 2014 | 11.29 | 11.41 | 11.20 | 11.27 | 638,121 | -0.06(-0.51%) |
Aug 11, 2014 | 11.47 | 11.58 | 11.32 | 11.33 | 593,120 | -0.08(-0.71%) |
Aug 08, 2014 | 11.51 | 11.54 | 11.27 | 11.41 | 515,662 | -0.07(-0.59%) |
Aug 07, 2014 | 11.63 | 11.78 | 11.43 | 11.48 | 507,772 | -0.11(-0.97%) |
Aug 06, 2014 | 11.41 | 11.62 | 11.31 | 11.59 | 432,799 | +0.14(+1.23%) |
Aug 05, 2014 | 11.66 | 11.76 | 11.36 | 11.45 | 762,835 | -0.21(-1.81%) |
Aug 04, 2014 | 11.47 | 11.73 | 11.33 | 11.66 | 782,721 | +0.27(+2.36%) |
Aug 01, 2014 | 11.62 | 11.66 | 11.26 | 11.39 | 704,392 | -0.12(-1.07%) |
Jul 31, 2014 | 11.62 | 11.64 | 11.14 | 11.51 | 1,617,316 | -0.07(-0.57%) |
Jul 30, 2014 | 11.76 | 11.99 | 11.48 | 11.58 | 527,296 | -0.03(-0.23%) |
Jul 29, 2014 | 11.73 | 11.89 | 11.53 | 11.61 | 829,493 | -0.16(-1.38%) |
Jul 28, 2014 | 11.92 | 12.00 | 11.49 | 11.77 | 468,592 | -0.10(-0.85%) |
Jul 25, 2014 | 12.04 | 12.10 | 11.82 | 11.87 | 282,104 | -0.24(-1.96%) |
Jul 24, 2014 | 12.12 | 12.33 | 12.07 | 12.11 | 450,948 | +0.08(+0.70%) |
Jul 23, 2014 | 12.15 | 12.18 | 11.79 | 12.03 | 422,453 | -0.09(-0.73%) |
Jul 22, 2014 | 12.27 | 12.41 | 12.11 | 12.11 | 666,780 | -0.10(-0.79%) |
Jul 21, 2014 | 12.17 | 12.26 | 12.12 | 12.21 | 455,915 | -0.02(-0.14%) |
Jul 18, 2014 | 12.09 | 12.25 | 12.03 | 12.23 | 312,142 | +0.16(+1.31%) |
Jul 17, 2014 | 12.14 | 12.22 | 12.04 | 12.07 | 506,626 | -0.10(-0.80%) |
Jul 16, 2014 | 12.12 | 12.19 | 12.01 | 12.17 | 459,791 | +0.08(+0.69%) |
Jul 15, 2014 | 12.04 | 12.12 | 11.94 | 12.08 | 774,317 | +0.07(+0.59%) |
Jul 14, 2014 | 11.97 | 12.05 | 11.89 | 12.01 | 735,557 | +0.20(+1.68%) |
Jul 11, 2014 | 11.58 | 11.96 | 11.58 | 11.81 | 1,465,686 | +0.38(+3.31%) |
Jul 10, 2014 | 11.46 | 11.48 | 11.38 | 11.44 | 659,160 | -0.17(-1.48%) |
Jul 09, 2014 | 11.66 | 11.70 | 11.58 | 11.61 | 457,582 | -0.04(-0.38%) |
Jul 08, 2014 | 11.61 | 11.70 | 11.54 | 11.65 | 620,199 | +0.04(+0.34%) |
Jul 07, 2014 | 11.69 | 11.69 | 11.53 | 11.61 | 506,848 | -0.09(-0.79%) |
Jul 03, 2014 | 11.59 | 11.70 | 11.70 | 11.70 | 483,087 | +0.17(+1.49%) |
Jul 02, 2014 | 11.51 | 11.56 | 11.39 | 11.53 | 421,977 | +0.06(+0.50%) |