Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.43 | 11.47 | 11.34 | 11.41 | 98,164 | +0.15(+1.37%) |
Sep 29, 2014 | 11.16 | 11.29 | 11.16 | 11.26 | 81,631 | -0.03(-0.30%) |
Sep 26, 2014 | 11.02 | 11.32 | 11.02 | 11.29 | 66,587 | +0.27(+2.49%) |
Sep 25, 2014 | 11.30 | 11.34 | 11.01 | 11.02 | 66,688 | -0.27(-2.43%) |
Sep 24, 2014 | 11.20 | 11.37 | 11.16 | 11.29 | 50,097 | +0.09(+0.84%) |
Sep 23, 2014 | 11.44 | 11.45 | 11.16 | 11.20 | 72,470 | -0.15(-1.36%) |
Sep 22, 2014 | 11.49 | 11.49 | 11.26 | 11.35 | 78,974 | -0.20(-1.71%) |
Sep 19, 2014 | 11.58 | 11.58 | 11.24 | 11.55 | 195,525 | +0.01(+0.07%) |
Sep 18, 2014 | 11.38 | 11.59 | 11.34 | 11.54 | 54,376 | +0.16(+1.43%) |
Sep 17, 2014 | 11.22 | 11.47 | 11.22 | 11.38 | 85,387 | +0.15(+1.38%) |
Sep 16, 2014 | 11.30 | 11.35 | 11.17 | 11.22 | 99,056 | +0.02(+0.15%) |
Sep 15, 2014 | 11.27 | 11.37 | 11.17 | 11.21 | 144,756 | -0.11(-0.99%) |
Sep 12, 2014 | 11.46 | 11.49 | 11.21 | 11.32 | 111,482 | -0.11(-0.98%) |
Sep 11, 2014 | 11.44 | 11.58 | 11.35 | 11.43 | 114,052 | -0.03(-0.30%) |
Sep 10, 2014 | 11.47 | 11.52 | 11.36 | 11.46 | 116,586 | -0.04(-0.37%) |
Sep 09, 2014 | 11.41 | 11.58 | 11.27 | 11.51 | 134,287 | +0.08(+0.68%) |
Sep 08, 2014 | 11.69 | 11.69 | 11.38 | 11.43 | 76,612 | -0.22(-1.92%) |
Sep 05, 2014 | 11.71 | 11.79 | 11.60 | 11.65 | 62,450 | -0.13(-1.09%) |
Sep 04, 2014 | 11.76 | 11.84 | 11.70 | 11.78 | 50,053 | -0.02(-0.15%) |
Sep 03, 2014 | 12.37 | 12.37 | 11.76 | 11.80 | 95,404 | -0.47(-3.85%) |
Sep 02, 2014 | 12.19 | 12.41 | 12.09 | 12.27 | 49,973 | +0.09(+0.70%) |
Aug 29, 2014 | 11.84 | 12.19 | 12.19 | 12.19 | 60,323 | +0.31(+2.60%) |
Aug 28, 2014 | 12.11 | 12.11 | 11.76 | 11.88 | 41,124 | -0.23(-1.91%) |
Aug 27, 2014 | 12.16 | 12.20 | 12.04 | 12.11 | 24,583 | -0.02(-0.14%) |
Aug 26, 2014 | 12.19 | 12.25 | 12.11 | 12.12 | 34,402 | -0.06(-0.49%) |
Aug 25, 2014 | 12.40 | 12.47 | 12.16 | 12.19 | 45,630 | -0.22(-1.80%) |
Aug 22, 2014 | 12.61 | 12.65 | 12.39 | 12.41 | 60,093 | -0.21(-1.63%) |
Aug 21, 2014 | 12.39 | 12.70 | 12.19 | 12.61 | 54,105 | +0.27(+2.23%) |
Aug 20, 2014 | 12.61 | 12.62 | 12.27 | 12.34 | 48,565 | -0.33(-2.58%) |
Aug 19, 2014 | 12.76 | 12.85 | 12.56 | 12.67 | 32,212 | -0.09(-0.67%) |
Aug 18, 2014 | 12.49 | 12.76 | 12.46 | 12.75 | 42,986 | +0.29(+2.34%) |
Aug 15, 2014 | 12.61 | 12.67 | 12.29 | 12.46 | 70,268 | -0.03(-0.27%) |
Aug 14, 2014 | 12.71 | 12.71 | 12.37 | 12.49 | 78,127 | -0.20(-1.56%) |
Aug 13, 2014 | 12.68 | 12.81 | 12.58 | 12.69 | 46,228 | -0.03(-0.27%) |
Aug 12, 2014 | 12.76 | 12.79 | 12.61 | 12.73 | 35,462 | -0.03(-0.27%) |
Aug 11, 2014 | 12.86 | 12.86 | 12.58 | 12.76 | 120,430 | -0.03(-0.20%) |
Aug 08, 2014 | 12.19 | 12.87 | 12.06 | 12.79 | 119,205 | +0.61(+5.01%) |
Aug 07, 2014 | 12.01 | 12.28 | 12.01 | 12.18 | 123,771 | +0.14(+1.14%) |
Aug 06, 2014 | 11.77 | 12.18 | 11.43 | 12.04 | 120,889 | +0.10(+0.86%) |
Aug 05, 2014 | 11.80 | 12.00 | 11.75 | 11.94 | 63,244 | +0.04(+0.36%) |
Aug 04, 2014 | 11.93 | 12.00 | 11.68 | 11.89 | 77,034 | +0.00(+0.00%) |
Aug 01, 2014 | 11.73 | 12.00 | 11.61 | 11.89 | 70,012 | +0.17(+1.46%) |
Jul 31, 2014 | 11.84 | 11.99 | 11.55 | 11.72 | 113,632 | -0.27(-2.29%) |
Jul 30, 2014 | 11.90 | 12.12 | 11.85 | 12.00 | 68,017 | +0.18(+1.53%) |
Jul 29, 2014 | 11.52 | 11.90 | 11.52 | 11.82 | 69,988 | +0.31(+2.69%) |
Jul 28, 2014 | 11.23 | 11.56 | 11.09 | 11.51 | 81,150 | +0.23(+2.06%) |
Jul 25, 2014 | 11.39 | 11.45 | 11.21 | 11.27 | 45,345 | -0.21(-1.79%) |
Jul 24, 2014 | 11.55 | 11.73 | 11.39 | 11.48 | 44,063 | -0.11(-0.96%) |
Jul 23, 2014 | 11.67 | 11.75 | 11.46 | 11.59 | 53,214 | +0.00(+0.00%) |
Jul 22, 2014 | 11.80 | 11.93 | 11.46 | 11.59 | 77,569 | -0.20(-1.68%) |
Jul 21, 2014 | 11.96 | 12.14 | 11.65 | 11.79 | 42,241 | -0.21(-1.72%) |
Jul 18, 2014 | 11.77 | 12.04 | 11.77 | 12.00 | 65,093 | +0.15(+1.23%) |
Jul 17, 2014 | 11.94 | 12.07 | 11.81 | 11.85 | 69,307 | -0.19(-1.57%) |
Jul 16, 2014 | 12.04 | 12.14 | 11.99 | 12.04 | 67,198 | +0.07(+0.57%) |
Jul 15, 2014 | 12.11 | 12.21 | 11.94 | 11.97 | 69,786 | -0.14(-1.13%) |
Jul 14, 2014 | 12.05 | 12.25 | 11.93 | 12.11 | 48,357 | +0.06(+0.50%) |
Jul 11, 2014 | 12.19 | 12.41 | 12.01 | 12.05 | 21,837 | -0.15(-1.27%) |
Jul 10, 2014 | 12.13 | 12.35 | 12.12 | 12.20 | 57,808 | -0.13(-1.04%) |
Jul 09, 2014 | 12.42 | 12.45 | 12.27 | 12.33 | 36,889 | -0.02(-0.14%) |
Jul 08, 2014 | 12.37 | 12.42 | 12.19 | 12.35 | 79,293 | -0.02(-0.14%) |
Jul 07, 2014 | 12.35 | 12.45 | 12.20 | 12.37 | 74,386 | +0.02(+0.14%) |
Jul 03, 2014 | 12.48 | 12.35 | 12.35 | 12.35 | 97,704 | -0.04(-0.35%) |
Jul 02, 2014 | 12.28 | 12.46 | 12.13 | 12.39 | 53,774 | +0.09(+0.70%) |