Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.33 | 11.58 | 11.20 | 11.42 | 229,959 | +0.04(+0.35%) |
Sep 29, 2014 | 11.12 | 11.42 | 11.08 | 11.38 | 104,640 | +0.14(+1.25%) |
Sep 26, 2014 | 11.17 | 11.24 | 10.90 | 11.24 | 146,106 | +0.12(+1.08%) |
Sep 25, 2014 | 11.41 | 11.48 | 11.07 | 11.12 | 129,574 | -0.37(-3.22%) |
Sep 24, 2014 | 11.39 | 11.53 | 11.35 | 11.49 | 93,116 | +0.04(+0.35%) |
Sep 23, 2014 | 11.72 | 11.73 | 11.44 | 11.45 | 110,610 | -0.33(-2.80%) |
Sep 22, 2014 | 11.97 | 11.99 | 11.53 | 11.78 | 250,116 | -0.06(-0.51%) |
Sep 19, 2014 | 11.86 | 11.89 | 11.63 | 11.84 | 283,051 | -0.02(-0.13%) |
Sep 18, 2014 | 11.71 | 12.04 | 11.66 | 11.86 | 345,695 | +0.16(+1.32%) |
Sep 17, 2014 | 11.27 | 11.71 | 11.25 | 11.70 | 609,704 | +0.39(+3.45%) |
Sep 16, 2014 | 11.18 | 11.44 | 11.15 | 11.31 | 319,204 | +0.09(+0.80%) |
Sep 15, 2014 | 11.20 | 11.27 | 11.00 | 11.22 | 218,412 | +0.01(+0.09%) |
Sep 12, 2014 | 11.19 | 11.26 | 11.06 | 11.21 | 220,135 | +0.02(+0.18%) |
Sep 11, 2014 | 11.30 | 11.33 | 11.16 | 11.19 | 303,068 | -0.15(-1.32%) |
Sep 10, 2014 | 11.26 | 11.46 | 11.13 | 11.34 | 93,360 | +0.01(+0.09%) |
Sep 09, 2014 | 11.54 | 11.55 | 11.20 | 11.33 | 216,074 | -0.13(-1.13%) |
Sep 08, 2014 | 11.62 | 11.63 | 11.14 | 11.46 | 604,741 | +0.35(+3.15%) |
Sep 05, 2014 | 10.87 | 11.35 | 10.79 | 11.11 | 209,178 | +0.22(+2.02%) |
Sep 04, 2014 | 10.58 | 11.01 | 10.57 | 10.89 | 321,539 | +0.33(+3.13%) |
Sep 03, 2014 | 10.96 | 10.96 | 10.50 | 10.56 | 197,797 | -0.30(-2.76%) |
Sep 02, 2014 | 10.99 | 11.07 | 10.71 | 10.86 | 238,408 | +0.03(+0.28%) |
Aug 29, 2014 | 10.54 | 10.83 | 10.83 | 10.83 | 229,900 | +0.35(+3.34%) |
Aug 28, 2014 | 10.47 | 10.59 | 10.30 | 10.48 | 191,573 | -0.06(-0.57%) |
Aug 27, 2014 | 10.65 | 10.68 | 10.52 | 10.54 | 244,290 | +0.09(+0.86%) |
Aug 26, 2014 | 10.31 | 10.58 | 10.30 | 10.45 | 318,571 | +0.16(+1.55%) |
Aug 25, 2014 | 10.46 | 10.67 | 10.26 | 10.29 | 232,773 | -0.29(-2.74%) |
Aug 22, 2014 | 10.51 | 10.76 | 10.43 | 10.58 | 191,850 | +0.06(+0.57%) |
Aug 21, 2014 | 10.32 | 10.65 | 10.32 | 10.52 | 290,417 | +0.23(+2.24%) |
Aug 20, 2014 | 10.18 | 10.43 | 10.13 | 10.29 | 612,354 | +0.09(+0.88%) |
Aug 19, 2014 | 10.30 | 10.44 | 10.13 | 10.20 | 540,657 | -0.12(-1.16%) |
Aug 18, 2014 | 10.65 | 10.67 | 10.12 | 10.32 | 744,626 | -0.18(-1.71%) |
Aug 15, 2014 | 10.64 | 10.64 | 10.40 | 10.50 | 247,564 | -0.15(-1.41%) |
Aug 14, 2014 | 10.69 | 10.77 | 10.53 | 10.65 | 296,528 | -0.04(-0.37%) |
Aug 13, 2014 | 10.73 | 10.74 | 10.56 | 10.69 | 417,640 | -0.06(-0.56%) |
Aug 12, 2014 | 10.99 | 10.99 | 10.63 | 10.75 | 296,742 | -0.24(-2.18%) |
Aug 11, 2014 | 10.99 | 11.11 | 10.83 | 10.99 | 159,931 | +0.10(+0.92%) |
Aug 08, 2014 | 10.75 | 10.86 | 10.56 | 10.89 | 224,136 | +0.20(+1.87%) |
Aug 07, 2014 | 11.07 | 11.16 | 10.53 | 10.69 | 518,925 | -0.20(-1.84%) |
Aug 06, 2014 | 10.75 | 11.18 | 10.74 | 10.89 | 753,747 | +0.29(+2.78%) |
Aug 05, 2014 | 11.75 | 12.38 | 10.25 | 10.60 | 3,253,237 | -2.15(-16.90%) |
Aug 04, 2014 | 12.49 | 12.78 | 12.15 | 12.75 | 255,020 | +0.44(+3.57%) |
Aug 01, 2014 | 12.86 | 12.97 | 12.12 | 12.31 | 261,257 | -0.62(-4.80%) |
Jul 31, 2014 | 13.23 | 13.23 | 12.86 | 12.93 | 234,132 | -0.50(-3.72%) |
Jul 30, 2014 | 13.13 | 13.53 | 13.12 | 13.43 | 150,845 | +0.35(+2.68%) |
Jul 29, 2014 | 12.82 | 13.18 | 12.80 | 13.08 | 118,469 | +0.35(+2.75%) |
Jul 28, 2014 | 12.86 | 13.07 | 12.66 | 12.73 | 169,802 | -0.22(-1.70%) |
Jul 25, 2014 | 12.93 | 13.14 | 12.90 | 12.95 | 117,176 | -0.14(-1.07%) |
Jul 24, 2014 | 13.07 | 13.26 | 12.88 | 13.09 | 143,103 | +0.07(+0.54%) |
Jul 23, 2014 | 13.27 | 13.27 | 12.94 | 13.02 | 129,371 | +0.16(+1.24%) |
Jul 22, 2014 | 13.00 | 13.10 | 12.81 | 12.86 | 135,914 | -0.05(-0.39%) |
Jul 21, 2014 | 12.72 | 13.04 | 12.71 | 12.91 | 128,662 | +0.07(+0.55%) |
Jul 18, 2014 | 12.85 | 13.17 | 12.81 | 12.84 | 211,673 | +0.09(+0.71%) |
Jul 17, 2014 | 13.00 | 13.58 | 12.75 | 12.75 | 302,974 | -0.35(-2.67%) |
Jul 16, 2014 | 13.19 | 13.21 | 13.05 | 13.10 | 98,499 | -0.05(-0.38%) |
Jul 15, 2014 | 13.14 | 13.29 | 12.97 | 13.15 | 245,523 | +0.11(+0.84%) |
Jul 14, 2014 | 13.24 | 13.25 | 12.95 | 13.04 | 201,012 | -0.05(-0.38%) |
Jul 11, 2014 | 12.59 | 13.30 | 12.52 | 13.09 | 551,059 | +0.47(+3.72%) |
Jul 10, 2014 | 12.43 | 12.84 | 12.32 | 12.62 | 82,025 | +0.06(+0.48%) |
Jul 09, 2014 | 12.85 | 12.88 | 12.44 | 12.56 | 126,100 | -0.13(-1.02%) |
Jul 08, 2014 | 12.91 | 12.96 | 12.55 | 12.69 | 175,505 | -0.30(-2.31%) |
Jul 07, 2014 | 13.42 | 13.53 | 12.92 | 12.99 | 156,379 | -0.57(-4.20%) |
Jul 03, 2014 | 13.45 | 13.56 | 13.56 | 13.56 | 57,000 | +0.19(+1.42%) |
Jul 02, 2014 | 13.35 | 13.58 | 13.28 | 13.37 | 132,301 | +0.11(+0.83%) |