Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.85 | 10.88 | 10.67 | 10.83 | 49,859 | -0.09(-0.82%) |
Sep 29, 2014 | 10.84 | 10.92 | 10.75 | 10.92 | 67,734 | +0.14(+1.28%) |
Sep 26, 2014 | 10.72 | 10.80 | 10.68 | 10.78 | 30,016 | -0.03(-0.26%) |
Sep 25, 2014 | 10.83 | 10.83 | 10.64 | 10.81 | 46,816 | -0.11(-1.01%) |
Sep 24, 2014 | 10.89 | 11.00 | 10.86 | 10.92 | 148,507 | +0.11(+1.02%) |
Sep 23, 2014 | 10.85 | 10.91 | 10.73 | 10.81 | 61,055 | -0.05(-0.46%) |
Sep 22, 2014 | 10.98 | 10.98 | 10.75 | 10.86 | 83,036 | -0.06(-0.55%) |
Sep 19, 2014 | 11.18 | 11.18 | 10.92 | 10.92 | 84,029 | -0.32(-2.85%) |
Sep 18, 2014 | 11.38 | 11.38 | 11.22 | 11.24 | 86,824 | -0.21(-1.83%) |
Sep 17, 2014 | 11.41 | 11.45 | 11.36 | 11.45 | 21,743 | +0.03(+0.26%) |
Sep 16, 2014 | 11.56 | 11.56 | 11.30 | 11.42 | 156,913 | -0.09(-0.78%) |
Sep 15, 2014 | 11.41 | 11.56 | 11.38 | 11.51 | 105,150 | -0.02(-0.17%) |
Sep 12, 2014 | 11.63 | 11.63 | 11.46 | 11.53 | 157,932 | -0.13(-1.11%) |
Sep 11, 2014 | 11.80 | 11.88 | 11.56 | 11.66 | 129,773 | -0.24(-2.02%) |
Sep 10, 2014 | 12.00 | 12.01 | 11.89 | 11.90 | 68,100 | -0.18(-1.49%) |
Sep 09, 2014 | 12.08 | 12.10 | 11.97 | 12.08 | 39,952 | -0.09(-0.74%) |
Sep 08, 2014 | 12.11 | 12.22 | 12.02 | 12.17 | 40,852 | -0.06(-0.49%) |
Sep 05, 2014 | 12.19 | 12.29 | 12.12 | 12.23 | 32,437 | +0.09(+0.74%) |
Sep 04, 2014 | 12.27 | 12.27 | 12.12 | 12.14 | 61,016 | -0.12(-0.98%) |
Sep 03, 2014 | 12.55 | 12.55 | 12.26 | 12.26 | 208,974 | -0.41(-3.24%) |
Sep 02, 2014 | 12.87 | 12.89 | 12.56 | 12.67 | 143,930 | -0.19(-1.48%) |
Aug 29, 2014 | 13.11 | 12.86 | 12.86 | 12.86 | 70,600 | -0.11(-0.85%) |
Aug 28, 2014 | 12.89 | 13.14 | 12.89 | 12.97 | 174,449 | +0.15(+1.17%) |
Aug 27, 2014 | 12.76 | 12.83 | 12.61 | 12.82 | 44,603 | +0.10(+0.82%) |
Aug 26, 2014 | 12.69 | 12.74 | 12.50 | 12.72 | 51,511 | +0.04(+0.28%) |
Aug 25, 2014 | 12.83 | 12.85 | 12.67 | 12.68 | 57,586 | -0.12(-0.94%) |
Aug 22, 2014 | 12.73 | 12.96 | 12.73 | 12.80 | 96,995 | +0.16(+1.27%) |
Aug 21, 2014 | 12.56 | 12.71 | 12.56 | 12.64 | 48,978 | +0.00(+0.00%) |
Aug 20, 2014 | 12.81 | 12.81 | 12.50 | 12.64 | 75,676 | -0.16(-1.25%) |
Aug 19, 2014 | 12.67 | 12.88 | 12.60 | 12.80 | 118,825 | +0.07(+0.55%) |
Aug 18, 2014 | 12.80 | 12.80 | 12.67 | 12.73 | 56,000 | -0.18(-1.39%) |
Aug 15, 2014 | 12.80 | 13.02 | 12.60 | 12.91 | 119,336 | +0.24(+1.89%) |
Aug 14, 2014 | 12.61 | 12.75 | 12.50 | 12.67 | 92,751 | +0.11(+0.88%) |
Aug 13, 2014 | 12.71 | 12.74 | 12.53 | 12.56 | 240,984 | -0.14(-1.10%) |
Aug 12, 2014 | 12.95 | 12.95 | 12.61 | 12.70 | 169,685 | -0.17(-1.32%) |
Aug 11, 2014 | 12.85 | 13.04 | 12.75 | 12.87 | 101,881 | -0.06(-0.46%) |
Aug 08, 2014 | 13.19 | 13.20 | 12.90 | 12.93 | 219,968 | -0.35(-2.64%) |
Aug 07, 2014 | 13.34 | 13.37 | 13.22 | 13.28 | 89,414 | -0.14(-1.04%) |
Aug 06, 2014 | 13.23 | 13.49 | 13.15 | 13.42 | 191,886 | +0.24(+1.82%) |
Aug 05, 2014 | 12.94 | 13.18 | 12.80 | 13.18 | 142,707 | +0.22(+1.70%) |
Aug 04, 2014 | 12.91 | 13.08 | 12.90 | 12.96 | 133,248 | +0.20(+1.57%) |
Aug 01, 2014 | 12.81 | 12.95 | 12.72 | 12.76 | 56,579 | +0.05(+0.39%) |
Jul 31, 2014 | 12.70 | 12.83 | 12.63 | 12.71 | 97,937 | -0.04(-0.31%) |
Jul 30, 2014 | 12.64 | 12.79 | 12.61 | 12.75 | 48,916 | +0.14(+1.11%) |
Jul 29, 2014 | 12.91 | 12.91 | 12.60 | 12.61 | 128,900 | -0.30(-2.32%) |
Jul 28, 2014 | 13.00 | 13.30 | 12.83 | 12.91 | 107,586 | -0.04(-0.31%) |
Jul 25, 2014 | 12.77 | 12.99 | 12.67 | 12.95 | 47,200 | +0.15(+1.17%) |
Jul 24, 2014 | 12.99 | 13.06 | 12.77 | 12.80 | 99,746 | -0.08(-0.62%) |
Jul 23, 2014 | 12.78 | 13.00 | 12.72 | 12.88 | 100,882 | +0.16(+1.26%) |
Jul 22, 2014 | 12.95 | 13.03 | 12.70 | 12.72 | 115,914 | -0.16(-1.24%) |
Jul 21, 2014 | 12.82 | 12.89 | 12.70 | 12.88 | 48,512 | -0.01(-0.08%) |
Jul 18, 2014 | 13.22 | 13.22 | 12.87 | 12.89 | 184,877 | -0.37(-2.79%) |
Jul 17, 2014 | 12.94 | 13.42 | 12.84 | 13.26 | 127,447 | +0.25(+1.92%) |
Jul 16, 2014 | 13.05 | 13.08 | 12.92 | 13.01 | 46,116 | +0.05(+0.39%) |
Jul 15, 2014 | 12.98 | 13.03 | 12.80 | 12.96 | 59,508 | -0.03(-0.23%) |
Jul 14, 2014 | 12.68 | 13.00 | 12.68 | 12.99 | 55,602 | +0.32(+2.53%) |
Jul 11, 2014 | 13.15 | 13.18 | 12.67 | 12.67 | 138,531 | -0.47(-3.58%) |
Jul 10, 2014 | 13.33 | 13.45 | 13.10 | 13.14 | 45,417 | -0.12(-0.90%) |
Jul 09, 2014 | 13.43 | 13.43 | 13.21 | 13.26 | 68,949 | -0.15(-1.12%) |
Jul 08, 2014 | 13.49 | 13.70 | 13.37 | 13.41 | 66,283 | +0.00(+0.00%) |
Jul 07, 2014 | 13.93 | 13.93 | 13.40 | 13.41 | 89,324 | -0.51(-3.66%) |
Jul 03, 2014 | 13.94 | 13.92 | 13.92 | 13.92 | 49,700 | +0.10(+0.72%) |
Jul 02, 2014 | 13.66 | 13.86 | 13.66 | 13.82 | 38,099 | +0.08(+0.58%) |