Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.16 | 11.37 | 10.65 | 10.66 | 21,313 | -0.52(-4.65%) |
Sep 29, 2014 | 10.91 | 11.29 | 10.91 | 11.18 | 7,994 | -0.04(-0.36%) |
Sep 26, 2014 | 11.15 | 11.24 | 11.08 | 11.22 | 6,794 | +0.08(+0.72%) |
Sep 25, 2014 | 11.13 | 11.22 | 11.10 | 11.14 | 6,826 | -0.12(-1.07%) |
Sep 24, 2014 | 11.15 | 11.26 | 11.12 | 11.26 | 9,991 | +0.25(+2.27%) |
Sep 23, 2014 | 11.05 | 11.15 | 10.83 | 11.01 | 11,169 | -0.14(-1.26%) |
Sep 22, 2014 | 11.10 | 11.18 | 10.87 | 11.15 | 13,200 | -0.07(-0.62%) |
Sep 19, 2014 | 11.18 | 11.28 | 11.02 | 11.22 | 39,007 | +0.05(+0.45%) |
Sep 18, 2014 | 11.37 | 11.37 | 11.12 | 11.17 | 29,368 | -0.19(-1.67%) |
Sep 17, 2014 | 11.32 | 11.36 | 11.30 | 11.36 | 5,000 | +0.05(+0.44%) |
Sep 16, 2014 | 11.29 | 11.37 | 11.26 | 11.31 | 5,540 | +0.00(+0.00%) |
Sep 15, 2014 | 11.28 | 11.29 | 11.26 | 11.31 | 21,990 | +0.02(+0.18%) |
Sep 12, 2014 | 11.39 | 11.39 | 11.26 | 11.29 | 17,912 | -0.07(-0.62%) |
Sep 11, 2014 | 11.38 | 11.59 | 11.30 | 11.36 | 6,715 | -0.01(-0.09%) |
Sep 10, 2014 | 11.34 | 11.56 | 11.33 | 11.37 | 8,504 | +0.01(+0.09%) |
Sep 09, 2014 | 11.30 | 11.45 | 11.30 | 11.36 | 12,373 | +0.00(+0.00%) |
Sep 08, 2014 | 11.30 | 11.45 | 11.30 | 11.36 | 21,153 | +0.04(+0.35%) |
Sep 05, 2014 | 11.29 | 11.40 | 11.26 | 11.32 | 6,186 | -0.03(-0.26%) |
Sep 04, 2014 | 11.39 | 11.39 | 11.39 | 11.35 | 1,455 | -0.02(-0.18%) |
Sep 03, 2014 | 11.37 | 11.54 | 11.36 | 11.37 | 4,045 | -0.06(-0.52%) |
Sep 02, 2014 | 11.45 | 11.55 | 11.42 | 11.43 | 9,566 | -0.06(-0.52%) |
Aug 29, 2014 | 11.31 | 11.49 | 11.49 | 11.49 | 21,700 | +0.18(+1.59%) |
Aug 28, 2014 | 11.30 | 11.35 | 11.30 | 11.31 | 2,002 | -0.06(-0.53%) |
Aug 27, 2014 | 11.31 | 11.45 | 11.31 | 11.37 | 12,075 | -0.12(-1.04%) |
Aug 26, 2014 | 11.25 | 11.50 | 11.25 | 11.49 | 10,394 | +0.09(+0.79%) |
Aug 25, 2014 | 11.19 | 11.41 | 11.19 | 11.40 | 5,637 | +0.29(+2.61%) |
Aug 22, 2014 | 11.01 | 11.34 | 11.01 | 11.11 | 5,800 | -0.12(-1.07%) |
Aug 21, 2014 | 11.17 | 11.31 | 11.17 | 11.23 | 7,168 | +0.02(+0.18%) |
Aug 20, 2014 | 11.35 | 11.56 | 11.10 | 11.21 | 11,073 | -0.13(-1.15%) |
Aug 19, 2014 | 11.50 | 11.50 | 11.28 | 11.34 | 6,140 | -0.13(-1.13%) |
Aug 18, 2014 | 11.48 | 11.50 | 11.27 | 11.47 | 4,173 | +0.13(+1.15%) |
Aug 15, 2014 | 11.57 | 11.57 | 11.30 | 11.34 | 9,140 | -0.07(-0.61%) |
Aug 14, 2014 | 11.48 | 11.48 | 11.41 | 11.41 | 882 | +0.05(+0.44%) |
Aug 13, 2014 | 11.32 | 11.37 | 11.32 | 11.36 | 1,757 | +0.02(+0.18%) |
Aug 12, 2014 | 11.55 | 11.69 | 11.19 | 11.34 | 5,955 | -0.22(-1.90%) |
Aug 11, 2014 | 11.58 | 12.80 | 11.20 | 11.56 | 20,682 | +0.05(+0.43%) |
Aug 08, 2014 | 11.27 | 11.78 | 11.11 | 11.51 | 7,021 | +0.23(+2.04%) |
Aug 07, 2014 | 11.48 | 11.80 | 11.20 | 11.28 | 12,615 | -0.17(-1.48%) |
Aug 06, 2014 | 11.33 | 11.45 | 11.33 | 11.45 | 2,930 | +0.10(+0.88%) |
Aug 05, 2014 | 11.39 | 11.51 | 11.18 | 11.35 | 10,203 | -0.11(-0.96%) |
Aug 04, 2014 | 11.70 | 11.80 | 11.37 | 11.46 | 20,270 | -0.08(-0.69%) |
Aug 01, 2014 | 11.64 | 11.66 | 11.52 | 11.54 | 12,353 | -0.03(-0.26%) |
Jul 31, 2014 | 11.44 | 12.00 | 11.22 | 11.57 | 37,644 | -0.04(-0.34%) |
Jul 30, 2014 | 11.20 | 11.68 | 11.20 | 11.61 | 12,529 | +0.29(+2.56%) |
Jul 29, 2014 | 11.12 | 11.35 | 11.12 | 11.32 | 3,621 | +0.11(+0.98%) |
Jul 28, 2014 | 11.26 | 11.83 | 11.20 | 11.21 | 6,486 | +0.02(+0.18%) |
Jul 25, 2014 | 11.24 | 11.50 | 11.19 | 11.19 | 8,922 | -0.17(-1.50%) |
Jul 24, 2014 | 11.48 | 11.48 | 11.30 | 11.36 | 12,361 | -0.16(-1.39%) |
Jul 23, 2014 | 11.52 | 12.49 | 11.30 | 11.52 | 12,670 | -0.01(-0.09%) |
Jul 22, 2014 | 11.65 | 12.07 | 11.35 | 11.53 | 13,264 | +0.01(+0.09%) |
Jul 21, 2014 | 11.42 | 12.14 | 11.41 | 11.52 | 10,331 | -0.11(-0.95%) |
Jul 18, 2014 | 11.11 | 11.63 | 11.11 | 11.63 | 14,697 | +0.40(+3.56%) |
Jul 17, 2014 | 11.73 | 12.47 | 11.12 | 11.23 | 25,540 | -0.56(-4.75%) |
Jul 16, 2014 | 11.91 | 11.91 | 11.67 | 11.79 | 5,334 | -0.02(-0.17%) |
Jul 15, 2014 | 12.15 | 12.15 | 11.77 | 11.81 | 5,167 | -0.30(-2.48%) |
Jul 14, 2014 | 12.24 | 12.69 | 11.93 | 12.11 | 8,318 | -0.03(-0.25%) |
Jul 11, 2014 | 12.07 | 12.74 | 11.74 | 12.14 | 19,276 | +0.01(+0.08%) |
Jul 10, 2014 | 11.77 | 12.18 | 11.72 | 12.13 | 9,042 | +0.15(+1.25%) |
Jul 09, 2014 | 12.14 | 12.14 | 11.92 | 11.98 | 3,565 | -0.08(-0.66%) |
Jul 08, 2014 | 12.20 | 12.20 | 11.94 | 12.06 | 7,748 | -0.25(-2.03%) |
Jul 07, 2014 | 12.44 | 12.45 | 12.21 | 12.31 | 7,677 | -0.18(-1.44%) |
Jul 03, 2014 | 12.29 | 12.49 | 12.49 | 12.49 | 5,300 | +0.20(+1.63%) |
Jul 02, 2014 | 12.61 | 12.97 | 12.06 | 12.29 | 45,986 | -0.08(-0.65%) |