Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.20 | 11.30 | 11.07 | 11.09 | 855,960 | -0.12(-1.03%) |
Sep 29, 2014 | 11.09 | 11.28 | 11.04 | 11.20 | 413,425 | +0.06(+0.52%) |
Sep 26, 2014 | 11.09 | 11.29 | 11.05 | 11.15 | 1,026,953 | +0.09(+0.78%) |
Sep 25, 2014 | 11.17 | 11.26 | 11.02 | 11.06 | 541,492 | -0.14(-1.29%) |
Sep 24, 2014 | 11.19 | 11.24 | 11.08 | 11.20 | 412,673 | +0.07(+0.61%) |
Sep 23, 2014 | 11.30 | 11.36 | 11.14 | 11.14 | 472,352 | -0.20(-1.79%) |
Sep 22, 2014 | 11.71 | 11.79 | 11.29 | 11.34 | 696,452 | -0.40(-3.37%) |
Sep 19, 2014 | 11.76 | 11.82 | 11.57 | 11.73 | 1,621,704 | -0.01(-0.08%) |
Sep 18, 2014 | 11.55 | 11.77 | 11.50 | 11.74 | 339,107 | +0.25(+2.18%) |
Sep 17, 2014 | 11.45 | 11.56 | 11.43 | 11.49 | 462,475 | +0.03(+0.25%) |
Sep 16, 2014 | 11.38 | 11.49 | 11.31 | 11.46 | 544,206 | +0.03(+0.25%) |
Sep 15, 2014 | 11.62 | 11.78 | 11.36 | 11.44 | 523,697 | -0.20(-1.74%) |
Sep 12, 2014 | 11.69 | 11.73 | 11.54 | 11.64 | 631,789 | -0.04(-0.33%) |
Sep 11, 2014 | 11.45 | 11.69 | 11.43 | 11.68 | 409,598 | +0.16(+1.42%) |
Sep 10, 2014 | 11.51 | 11.55 | 11.45 | 11.51 | 447,736 | +0.00(+0.00%) |
Sep 09, 2014 | 11.58 | 11.60 | 11.45 | 11.51 | 570,138 | -0.04(-0.33%) |
Sep 08, 2014 | 11.50 | 11.60 | 11.42 | 11.55 | 522,841 | +0.07(+0.59%) |
Sep 05, 2014 | 11.36 | 11.53 | 11.26 | 11.48 | 586,650 | +0.11(+0.93%) |
Sep 04, 2014 | 11.70 | 11.82 | 11.35 | 11.38 | 579,632 | -0.33(-2.80%) |
Sep 03, 2014 | 11.84 | 11.87 | 11.67 | 11.71 | 552,278 | -0.09(-0.74%) |
Sep 02, 2014 | 11.76 | 11.87 | 11.72 | 11.79 | 503,597 | +0.09(+0.74%) |
Aug 29, 2014 | 11.56 | 11.71 | 11.71 | 11.71 | 382,900 | +0.13(+1.17%) |
Aug 28, 2014 | 11.63 | 11.69 | 11.57 | 11.57 | 417,450 | -0.13(-1.07%) |
Aug 27, 2014 | 11.77 | 11.77 | 11.63 | 11.70 | 448,841 | -0.06(-0.49%) |
Aug 26, 2014 | 11.58 | 11.76 | 11.57 | 11.75 | 502,401 | +0.18(+1.58%) |
Aug 25, 2014 | 11.69 | 11.69 | 11.51 | 11.57 | 525,931 | -0.08(-0.66%) |
Aug 22, 2014 | 11.56 | 11.67 | 11.50 | 11.65 | 504,269 | +0.09(+0.75%) |
Aug 21, 2014 | 11.58 | 11.60 | 11.52 | 11.56 | 661,729 | -0.01(-0.08%) |
Aug 20, 2014 | 11.50 | 11.59 | 11.42 | 11.57 | 844,546 | +0.03(+0.25%) |
Aug 19, 2014 | 11.32 | 11.57 | 11.32 | 11.54 | 782,587 | +0.24(+2.13%) |
Aug 18, 2014 | 11.28 | 11.28 | 11.19 | 11.30 | 665,205 | +0.13(+1.12%) |
Aug 15, 2014 | 11.23 | 11.24 | 11.11 | 11.18 | 958,391 | +0.04(+0.35%) |
Aug 14, 2014 | 11.20 | 11.23 | 11.14 | 11.14 | 425,199 | -0.04(-0.35%) |
Aug 13, 2014 | 11.09 | 11.19 | 11.09 | 11.18 | 744,120 | +0.09(+0.78%) |
Aug 12, 2014 | 11.18 | 11.20 | 11.08 | 11.09 | 515,101 | -0.10(-0.86%) |
Aug 11, 2014 | 11.16 | 11.20 | 11.10 | 11.19 | 936,416 | +0.03(+0.26%) |
Aug 08, 2014 | 11.09 | 11.21 | 11.08 | 11.16 | 791,734 | +0.07(+0.61%) |
Aug 07, 2014 | 11.19 | 11.19 | 11.06 | 11.09 | 816,762 | -0.08(-0.69%) |
Aug 06, 2014 | 11.09 | 11.22 | 11.09 | 11.17 | 811,170 | -0.01(-0.09%) |
Aug 05, 2014 | 11.11 | 11.20 | 11.09 | 11.18 | 976,636 | -0.01(-0.09%) |
Aug 04, 2014 | 11.19 | 11.26 | 11.06 | 11.19 | 1,413,296 | +0.04(+0.35%) |
Aug 01, 2014 | 11.09 | 11.23 | 11.03 | 11.15 | 1,359,720 | +0.07(+0.61%) |
Jul 31, 2014 | 11.09 | 11.17 | 11.02 | 11.08 | 1,834,192 | -0.10(-0.86%) |
Jul 30, 2014 | 11.38 | 11.43 | 11.04 | 11.18 | 3,159,533 | -0.19(-1.70%) |
Jul 29, 2014 | 12.03 | 12.27 | 11.24 | 11.37 | 3,716,579 | -0.67(-5.60%) |
Jul 28, 2014 | 11.98 | 12.12 | 11.87 | 12.04 | 1,394,685 | +0.07(+0.56%) |
Jul 25, 2014 | 12.13 | 12.18 | 11.60 | 11.98 | 2,343,975 | -0.28(-2.28%) |
Jul 24, 2014 | 12.53 | 12.54 | 12.23 | 12.26 | 607,245 | -0.21(-1.70%) |
Jul 23, 2014 | 12.73 | 12.73 | 12.41 | 12.47 | 916,448 | -0.26(-2.05%) |
Jul 22, 2014 | 12.84 | 12.84 | 12.67 | 12.73 | 805,195 | -0.04(-0.30%) |
Jul 21, 2014 | 12.80 | 12.96 | 12.72 | 12.77 | 583,997 | -0.14(-1.05%) |
Jul 18, 2014 | 12.72 | 12.97 | 12.67 | 12.90 | 685,666 | +0.15(+1.21%) |
Jul 17, 2014 | 12.97 | 13.07 | 12.75 | 12.75 | 567,332 | -0.29(-2.22%) |
Jul 16, 2014 | 13.14 | 13.15 | 12.99 | 13.04 | 582,834 | -0.02(-0.15%) |
Jul 15, 2014 | 13.13 | 13.22 | 12.87 | 13.06 | 1,689,749 | -0.04(-0.29%) |
Jul 14, 2014 | 13.47 | 13.47 | 13.07 | 13.09 | 1,453,010 | -0.25(-1.88%) |
Jul 11, 2014 | 13.39 | 13.55 | 13.34 | 13.34 | 542,474 | -0.11(-0.79%) |
Jul 10, 2014 | 13.26 | 13.51 | 13.11 | 13.45 | 693,136 | -0.07(-0.50%) |
Jul 09, 2014 | 13.50 | 13.53 | 13.40 | 13.52 | 1,087,825 | +0.03(+0.25%) |
Jul 08, 2014 | 13.33 | 13.50 | 13.17 | 13.48 | 1,015,973 | +0.11(+0.83%) |
Jul 07, 2014 | 13.34 | 13.48 | 13.30 | 13.37 | 863,725 | -0.11(-0.79%) |
Jul 03, 2014 | 13.46 | 13.48 | 13.48 | 13.48 | 479,454 | +0.04(+0.29%) |
Jul 02, 2014 | 13.37 | 13.49 | 13.36 | 13.44 | 628,806 | -0.01(-0.11%) |