Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.26 | 11.47 | 11.05 | 11.06 | 132,610 | -0.18(-1.58%) |
Sep 29, 2014 | 11.18 | 11.26 | 11.11 | 11.23 | 68,768 | +0.01(+0.06%) |
Sep 26, 2014 | 11.10 | 11.25 | 11.10 | 11.23 | 66,376 | +0.14(+1.25%) |
Sep 25, 2014 | 11.15 | 11.19 | 11.04 | 11.09 | 113,829 | -0.07(-0.65%) |
Sep 24, 2014 | 11.02 | 11.26 | 11.02 | 11.16 | 91,371 | +0.08(+0.71%) |
Sep 23, 2014 | 11.31 | 11.36 | 11.02 | 11.08 | 128,479 | -0.23(-2.04%) |
Sep 22, 2014 | 11.26 | 11.42 | 11.16 | 11.31 | 73,775 | -0.04(-0.35%) |
Sep 19, 2014 | 11.56 | 11.56 | 11.29 | 11.35 | 86,279 | -0.19(-1.65%) |
Sep 18, 2014 | 11.54 | 11.63 | 11.37 | 11.54 | 55,183 | +0.03(+0.29%) |
Sep 17, 2014 | 11.31 | 11.64 | 11.25 | 11.51 | 78,141 | +0.16(+1.45%) |
Sep 16, 2014 | 11.40 | 11.44 | 11.31 | 11.35 | 46,492 | -0.07(-0.58%) |
Sep 15, 2014 | 11.44 | 11.46 | 11.33 | 11.41 | 70,258 | -0.08(-0.69%) |
Sep 12, 2014 | 11.76 | 11.79 | 11.48 | 11.49 | 52,105 | -0.24(-2.08%) |
Sep 11, 2014 | 11.62 | 11.78 | 11.62 | 11.73 | 48,199 | +0.08(+0.68%) |
Sep 10, 2014 | 11.69 | 11.76 | 11.59 | 11.65 | 84,474 | -0.04(-0.34%) |
Sep 09, 2014 | 11.98 | 11.98 | 11.65 | 11.69 | 60,752 | -0.34(-2.79%) |
Sep 08, 2014 | 12.05 | 12.05 | 11.77 | 12.03 | 78,190 | -0.03(-0.22%) |
Sep 05, 2014 | 11.71 | 12.08 | 11.71 | 12.06 | 88,977 | +0.30(+2.52%) |
Sep 04, 2014 | 11.92 | 12.04 | 11.73 | 11.76 | 85,126 | -0.13(-1.05%) |
Sep 03, 2014 | 12.27 | 12.34 | 11.87 | 11.89 | 110,295 | -0.30(-2.49%) |
Sep 02, 2014 | 12.27 | 12.43 | 12.17 | 12.19 | 84,684 | -0.04(-0.32%) |
Aug 29, 2014 | 12.18 | 12.23 | 12.23 | 12.23 | 87,477 | +0.10(+0.81%) |
Aug 28, 2014 | 11.91 | 12.18 | 11.83 | 12.13 | 152,016 | +0.16(+1.38%) |
Aug 27, 2014 | 12.07 | 12.07 | 11.90 | 11.96 | 42,180 | -0.09(-0.71%) |
Aug 26, 2014 | 12.02 | 12.06 | 12.02 | 12.05 | 142,267 | +0.05(+0.38%) |
Aug 25, 2014 | 12.02 | 12.21 | 11.95 | 12.00 | 187,850 | +0.11(+0.89%) |
Aug 22, 2014 | 11.94 | 11.96 | 11.85 | 11.90 | 202,845 | -0.02(-0.17%) |
Aug 21, 2014 | 11.71 | 11.97 | 11.65 | 11.92 | 218,161 | +0.18(+1.57%) |
Aug 20, 2014 | 11.66 | 11.77 | 11.53 | 11.73 | 57,037 | +0.02(+0.17%) |
Aug 19, 2014 | 11.76 | 11.78 | 11.73 | 11.71 | 17,527 | -0.03(-0.22%) |
Aug 18, 2014 | 11.67 | 11.75 | 11.57 | 11.74 | 86,485 | +0.11(+0.91%) |
Aug 15, 2014 | 11.72 | 11.72 | 11.37 | 11.63 | 130,720 | +0.02(+0.17%) |
Aug 14, 2014 | 11.60 | 11.68 | 11.60 | 11.62 | 38,373 | -0.01(-0.06%) |
Aug 13, 2014 | 11.62 | 11.65 | 11.53 | 11.62 | 65,135 | +0.03(+0.28%) |
Aug 12, 2014 | 11.71 | 11.71 | 11.56 | 11.59 | 61,077 | -0.16(-1.40%) |
Aug 11, 2014 | 11.52 | 11.77 | 11.35 | 11.75 | 87,516 | +0.31(+2.70%) |
Aug 08, 2014 | 11.38 | 11.51 | 11.29 | 11.44 | 58,479 | +0.05(+0.40%) |
Aug 07, 2014 | 11.50 | 11.59 | 11.36 | 11.40 | 44,827 | -0.10(-0.86%) |
Aug 06, 2014 | 11.33 | 11.58 | 11.30 | 11.50 | 80,956 | +0.12(+1.04%) |
Aug 05, 2014 | 11.32 | 11.44 | 11.20 | 11.38 | 88,617 | -0.01(-0.06%) |
Aug 04, 2014 | 11.35 | 11.40 | 11.17 | 11.38 | 128,775 | +0.09(+0.76%) |
Aug 01, 2014 | 11.34 | 11.43 | 11.24 | 11.30 | 169,587 | +0.01(+0.06%) |
Jul 31, 2014 | 10.98 | 11.33 | 10.83 | 11.29 | 313,468 | +0.00(+0.00%) |
Jul 30, 2014 | 11.27 | 11.31 | 11.18 | 11.29 | 56,535 | +0.10(+0.88%) |
Jul 29, 2014 | 11.24 | 11.25 | 11.06 | 11.19 | 75,611 | -0.05(-0.41%) |
Jul 28, 2014 | 11.00 | 11.42 | 10.80 | 11.24 | 132,437 | +0.20(+1.85%) |
Jul 25, 2014 | 10.95 | 11.09 | 10.94 | 11.04 | 63,761 | +0.00(+0.00%) |
Jul 24, 2014 | 11.11 | 11.19 | 10.96 | 11.04 | 72,712 | -0.07(-0.65%) |
Jul 23, 2014 | 11.17 | 11.18 | 10.99 | 11.11 | 63,662 | -0.06(-0.53%) |
Jul 22, 2014 | 11.22 | 11.22 | 11.07 | 11.17 | 71,707 | -0.01(-0.12%) |
Jul 21, 2014 | 11.25 | 11.42 | 11.10 | 11.18 | 64,112 | -0.09(-0.82%) |
Jul 18, 2014 | 11.20 | 11.34 | 11.19 | 11.27 | 65,516 | +0.08(+0.71%) |
Jul 17, 2014 | 11.27 | 11.40 | 11.18 | 11.19 | 78,081 | -0.15(-1.33%) |
Jul 16, 2014 | 11.40 | 11.40 | 11.27 | 11.35 | 145,924 | +0.00(+0.00%) |
Jul 15, 2014 | 11.38 | 11.48 | 11.29 | 11.35 | 182,627 | -0.04(-0.35%) |
Jul 14, 2014 | 11.29 | 11.41 | 11.17 | 11.38 | 61,629 | +0.22(+1.95%) |
Jul 11, 2014 | 11.24 | 11.25 | 11.14 | 11.17 | 75,596 | -0.05(-0.41%) |
Jul 10, 2014 | 11.25 | 11.32 | 11.13 | 11.21 | 70,590 | -0.17(-1.49%) |
Jul 09, 2014 | 11.38 | 11.47 | 11.30 | 11.38 | 85,915 | +0.00(+0.00%) |
Jul 08, 2014 | 11.44 | 11.46 | 11.28 | 11.38 | 81,546 | -0.04(-0.34%) |
Jul 07, 2014 | 11.45 | 11.48 | 11.23 | 11.42 | 53,605 | -0.05(-0.40%) |
Jul 03, 2014 | 11.42 | 11.47 | 11.47 | 11.47 | 84,466 | +0.12(+1.09%) |
Jul 02, 2014 | 11.36 | 11.41 | 11.23 | 11.34 | 39,159 | +0.03(+0.29%) |