Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.00 | 11.13 | 11.00 | 11.07 | 160,704 | +0.06(+0.54%) |
Sep 29, 2014 | 10.92 | 11.06 | 10.91 | 11.02 | 87,005 | -0.06(-0.59%) |
Sep 26, 2014 | 11.03 | 11.08 | 10.97 | 11.08 | 51,982 | -0.08(-0.76%) |
Sep 25, 2014 | 11.13 | 11.20 | 11.04 | 11.16 | 4,545,356 | -0.22(-1.93%) |
Sep 24, 2014 | 11.29 | 11.41 | 11.16 | 11.38 | 127,821 | +0.13(+1.16%) |
Sep 23, 2014 | 11.23 | 11.27 | 11.22 | 11.26 | 45,796 | +0.09(+0.81%) |
Sep 22, 2014 | 11.34 | 11.34 | 11.11 | 11.16 | 81,409 | -0.51(-4.33%) |
Sep 19, 2014 | 11.75 | 11.77 | 11.66 | 11.67 | 65,870 | +0.01(+0.09%) |
Sep 18, 2014 | 11.65 | 11.69 | 11.62 | 11.66 | 54,478 | +0.13(+1.17%) |
Sep 17, 2014 | 11.61 | 11.61 | 11.50 | 11.53 | 42,882 | -0.03(-0.22%) |
Sep 16, 2014 | 11.40 | 11.57 | 11.35 | 11.55 | 36,739 | +0.02(+0.21%) |
Sep 15, 2014 | 11.49 | 11.53 | 11.46 | 11.53 | 141,527 | -0.09(-0.81%) |
Sep 12, 2014 | 11.57 | 11.64 | 11.57 | 11.62 | 4,458,094 | -0.08(-0.68%) |
Sep 11, 2014 | 11.65 | 11.72 | 11.61 | 11.70 | 1,997,346 | -0.07(-0.55%) |
Sep 10, 2014 | 11.75 | 11.78 | 11.63 | 11.77 | 169,526 | +0.04(+0.30%) |
Sep 09, 2014 | 11.79 | 11.82 | 11.67 | 11.73 | 257,050 | -0.09(-0.79%) |
Sep 08, 2014 | 11.89 | 11.91 | 11.80 | 11.82 | 19,203 | -0.17(-1.38%) |
Sep 05, 2014 | 12.01 | 11.89 | 11.99 | 62,632 | -0.09(-0.75%) | |
Sep 04, 2014 | 12.17 | 12.21 | 12.06 | 12.08 | 25,394 | -0.06(-0.54%) |
Sep 03, 2014 | 12.17 | 12.22 | 12.10 | 12.14 | 23,829 | +0.05(+0.45%) |
Sep 02, 2014 | 12.08 | 12.09 | 12.02 | 12.09 | 24,360 | +0.14(+1.17%) |
Aug 29, 2014 | 11.95 | 11.95 | 11.95 | 0 | +0.08(+0.67%) | |
Aug 28, 2014 | 11.99 | 11.99 | 11.85 | 11.87 | 1,458,245 | -0.28(-2.30%) |
Aug 27, 2014 | 12.18 | 12.18 | 12.06 | 12.15 | 530,356 | +0.17(+1.42%) |
Aug 26, 2014 | 11.96 | 12.09 | 11.91 | 11.98 | 1,103,707 | +0.00(+0.00%) |
Aug 25, 2014 | 12.01 | 11.97 | 11.98 | 98,933 | +0.07(+0.59%) | |
Aug 22, 2014 | 11.95 | 11.98 | 11.86 | 11.91 | 19,036 | -0.12(-1.00%) |
Aug 21, 2014 | 12.04 | 12.04 | 11.96 | 12.03 | 45,129 | +0.04(+0.38%) |
Aug 20, 2014 | 11.95 | 12.02 | 11.93 | 11.98 | 40,206 | +0.05(+0.46%) |
Aug 19, 2014 | 11.97 | 11.97 | 11.90 | 11.93 | 563,196 | -0.23(-1.93%) |
Aug 18, 2014 | 12.14 | 12.16 | 12.13 | 12.16 | 30,423 | +0.11(+0.95%) |
Aug 15, 2014 | 12.07 | 12.07 | 11.98 | 12.05 | 17,202 | +0.01(+0.08%) |
Aug 14, 2014 | 12.16 | 11.99 | 12.04 | 21,279 | -0.12(-0.99%) | |
Aug 13, 2014 | 12.15 | 12.20 | 12.10 | 12.16 | 22,074 | -0.39(-3.15%) |
Aug 12, 2014 | 12.49 | 12.58 | 12.49 | 12.55 | 62,918 | +0.04(+0.28%) |
Aug 11, 2014 | 12.51 | 12.58 | 12.37 | 12.52 | 1,072,874 | +0.20(+1.62%) |
Aug 08, 2014 | 12.19 | 12.29 | 12.13 | 12.32 | 1,037,777 | +0.27(+2.24%) |
Aug 07, 2014 | 12.10 | 12.11 | 11.98 | 12.05 | 1,373,467 | -0.06(-0.50%) |
Aug 06, 2014 | 12.04 | 12.12 | 12.03 | 12.11 | 999,762 | +0.03(+0.25%) |
Aug 05, 2014 | 12.06 | 12.11 | 11.97 | 12.08 | 16,373 | -0.12(-0.94%) |
Aug 04, 2014 | 12.09 | 12.23 | 12.07 | 12.20 | 22,678 | +0.21(+1.79%) |
Aug 01, 2014 | 12.03 | 12.05 | 11.90 | 11.98 | 32,676 | -0.15(-1.24%) |
Jul 31, 2014 | 12.22 | 12.27 | 12.06 | 12.13 | 29,069 | -0.42(-3.35%) |
Jul 30, 2014 | 12.58 | 12.58 | 12.46 | 12.55 | 6,877,257 | -0.18(-1.41%) |
Jul 29, 2014 | 12.67 | 12.77 | 12.61 | 12.73 | 3,015,049 | +0.09(+0.71%) |
Jul 28, 2014 | 12.55 | 12.64 | 12.53 | 12.64 | 2,058,637 | -0.12(-0.94%) |
Jul 25, 2014 | 12.77 | 12.78 | 12.72 | 12.76 | 4,404 | +0.07(+0.55%) |
Jul 24, 2014 | 12.66 | 12.76 | 12.66 | 12.69 | 162,855 | +0.02(+0.16%) |
Jul 23, 2014 | 12.63 | 12.72 | 12.63 | 12.67 | 231,175 | +0.14(+1.16%) |
Jul 22, 2014 | 12.51 | 12.55 | 12.50 | 12.53 | 17,586 | +0.28(+2.24%) |
Jul 21, 2014 | 12.22 | 12.25 | 12.17 | 12.25 | 3,216,981 | +0.10(+0.78%) |
Jul 18, 2014 | 12.06 | 12.17 | 12.06 | 12.15 | 1,044,562 | +0.17(+1.46%) |
Jul 17, 2014 | 12.07 | 12.08 | 11.98 | 11.98 | 2,386 | -0.26(-2.12%) |
Jul 16, 2014 | 12.16 | 12.27 | 12.16 | 12.24 | 39,090 | +0.38(+3.20%) |
Jul 15, 2014 | 11.92 | 11.93 | 11.86 | 11.86 | 5,873 | +0.02(+0.17%) |
Jul 14, 2014 | 11.80 | 11.85 | 11.78 | 11.84 | 6,645 | +0.06(+0.51%) |
Jul 11, 2014 | 11.66 | 11.78 | 11.66 | 11.78 | 13,773 | +0.00(+0.00%) |
Jul 10, 2014 | 11.71 | 11.78 | 11.64 | 11.78 | 6,961 | -0.01(-0.08%) |
Jul 09, 2014 | 11.72 | 11.82 | 11.72 | 11.79 | 9,362 | +0.06(+0.55%) |
Jul 08, 2014 | 11.78 | 11.78 | 11.69 | 11.72 | 12,884 | +0.04(+0.39%) |
Jul 07, 2014 | 11.60 | 11.68 | 11.60 | 11.68 | 10,972 | -0.02(-0.17%) |
Jul 03, 2014 | 11.70 | 11.70 | 11.70 | 0 | +0.21(+1.83%) | |
Jul 02, 2014 | 11.43 | 11.50 | 11.43 | 11.49 | 15,456 | +0.08(+0.70%) |