Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 12.47 | 12.62 | 12.17 | 12.48 | 1,080,865 | +0.08(+0.65%) |
Sep 29, 2014 | 12.61 | 12.84 | 12.31 | 12.40 | 540,615 | -0.36(-2.82%) |
Sep 26, 2014 | 12.45 | 12.89 | 12.43 | 12.76 | 828,327 | +0.42(+3.40%) |
Sep 25, 2014 | 12.44 | 12.54 | 12.03 | 12.34 | 831,972 | -0.10(-0.80%) |
Sep 24, 2014 | 12.52 | 12.57 | 12.27 | 12.44 | 495,870 | -0.03(-0.20%) |
Sep 23, 2014 | 12.62 | 12.81 | 12.46 | 12.46 | 544,768 | -0.19(-1.46%) |
Sep 22, 2014 | 12.85 | 12.97 | 12.61 | 12.65 | 568,168 | -0.27(-2.09%) |
Sep 19, 2014 | 12.97 | 13.19 | 12.88 | 12.92 | 1,793,591 | -0.01(-0.08%) |
Sep 18, 2014 | 12.70 | 12.94 | 12.61 | 12.93 | 724,455 | +0.30(+2.38%) |
Sep 17, 2014 | 12.36 | 12.69 | 12.31 | 12.63 | 604,330 | +0.23(+1.85%) |
Sep 16, 2014 | 12.43 | 12.58 | 12.26 | 12.40 | 448,905 | -0.03(-0.24%) |
Sep 15, 2014 | 13.03 | 13.28 | 12.41 | 12.43 | 895,143 | -0.64(-4.90%) |
Sep 12, 2014 | 12.88 | 13.31 | 12.74 | 13.07 | 1,516,082 | +0.21(+1.63%) |
Sep 11, 2014 | 12.39 | 12.88 | 12.39 | 12.86 | 782,434 | +0.40(+3.21%) |
Sep 10, 2014 | 12.54 | 12.59 | 12.33 | 12.46 | 445,318 | -0.05(-0.40%) |
Sep 09, 2014 | 12.54 | 12.70 | 12.40 | 12.51 | 592,133 | -0.08(-0.64%) |
Sep 08, 2014 | 12.25 | 12.60 | 12.24 | 12.59 | 685,868 | +0.32(+2.61%) |
Sep 05, 2014 | 12.18 | 12.37 | 12.17 | 12.27 | 610,328 | +0.12(+0.99%) |
Sep 04, 2014 | 11.97 | 12.16 | 11.97 | 12.15 | 556,606 | +0.18(+1.50%) |
Sep 03, 2014 | 12.36 | 12.36 | 11.95 | 11.97 | 439,909 | -0.33(-2.68%) |
Sep 02, 2014 | 12.41 | 12.42 | 12.12 | 12.30 | 390,335 | -0.11(-0.89%) |
Aug 29, 2014 | 12.16 | 12.41 | 12.41 | 12.41 | 401,800 | +0.24(+1.97%) |
Aug 28, 2014 | 12.13 | 12.18 | 12.00 | 12.17 | 319,420 | +0.02(+0.16%) |
Aug 27, 2014 | 12.21 | 12.28 | 12.12 | 12.15 | 268,128 | -0.07(-0.57%) |
Aug 26, 2014 | 11.92 | 12.35 | 11.84 | 12.22 | 689,275 | +0.35(+2.95%) |
Aug 25, 2014 | 11.88 | 11.89 | 11.72 | 11.87 | 414,619 | +0.03(+0.25%) |
Aug 22, 2014 | 11.83 | 11.83 | 11.55 | 11.84 | 565,845 | -0.05(-0.42%) |
Aug 21, 2014 | 11.92 | 11.95 | 11.76 | 11.89 | 276,308 | -0.05(-0.42%) |
Aug 20, 2014 | 11.82 | 11.96 | 11.75 | 11.94 | 629,992 | +0.08(+0.67%) |
Aug 19, 2014 | 11.92 | 12.02 | 11.72 | 11.86 | 685,441 | -0.03(-0.25%) |
Aug 18, 2014 | 11.85 | 11.89 | 11.75 | 11.89 | 280,635 | +0.06(+0.51%) |
Aug 15, 2014 | 11.92 | 11.99 | 11.65 | 11.83 | 371,478 | +0.04(+0.34%) |
Aug 14, 2014 | 11.86 | 11.86 | 11.65 | 11.79 | 265,994 | -0.11(-0.92%) |
Aug 13, 2014 | 11.81 | 11.99 | 11.80 | 11.90 | 259,577 | +0.08(+0.68%) |
Aug 12, 2014 | 11.91 | 12.00 | 11.65 | 11.82 | 370,266 | -0.17(-1.42%) |
Aug 11, 2014 | 11.89 | 12.13 | 11.80 | 11.99 | 474,088 | +0.19(+1.61%) |
Aug 08, 2014 | 11.76 | 11.83 | 11.71 | 11.80 | 524,026 | +0.03(+0.25%) |
Aug 07, 2014 | 11.69 | 11.87 | 11.57 | 11.77 | 1,345,176 | +0.11(+0.94%) |
Aug 06, 2014 | 11.41 | 11.69 | 11.35 | 11.66 | 403,627 | +0.17(+1.48%) |
Aug 05, 2014 | 11.54 | 11.70 | 11.39 | 11.49 | 408,177 | -0.08(-0.69%) |
Aug 04, 2014 | 11.48 | 11.67 | 11.28 | 11.57 | 460,063 | +0.09(+0.78%) |
Aug 01, 2014 | 11.51 | 11.63 | 11.27 | 11.48 | 558,874 | -0.03(-0.26%) |
Jul 31, 2014 | 11.87 | 11.90 | 11.44 | 11.51 | 827,560 | -0.45(-3.76%) |
Jul 30, 2014 | 12.20 | 12.30 | 11.91 | 11.96 | 534,337 | -0.13(-1.08%) |
Jul 29, 2014 | 12.12 | 12.34 | 12.00 | 12.09 | 436,514 | -0.04(-0.33%) |
Jul 28, 2014 | 12.23 | 12.24 | 11.98 | 12.13 | 574,906 | -0.10(-0.82%) |
Jul 25, 2014 | 12.60 | 12.61 | 12.19 | 12.23 | 782,634 | -0.50(-3.93%) |
Jul 24, 2014 | 12.56 | 12.77 | 12.44 | 12.73 | 1,010,226 | +0.20(+1.60%) |
Jul 23, 2014 | 13.43 | 13.43 | 12.53 | 12.53 | 1,345,960 | -0.91(-6.77%) |
Jul 22, 2014 | 13.75 | 13.75 | 12.85 | 13.44 | 1,983,836 | -0.32(-2.33%) |
Jul 21, 2014 | 13.60 | 14.04 | 13.60 | 13.76 | 1,349,547 | +0.10(+0.73%) |
Jul 18, 2014 | 13.44 | 13.79 | 13.41 | 13.66 | 681,344 | +0.10(+0.74%) |
Jul 17, 2014 | 13.55 | 13.81 | 13.51 | 13.56 | 447,808 | -0.12(-0.88%) |
Jul 16, 2014 | 13.93 | 13.98 | 13.51 | 13.68 | 726,735 | -0.19(-1.37%) |
Jul 15, 2014 | 14.13 | 14.29 | 13.73 | 13.87 | 404,843 | -0.27(-1.91%) |
Jul 14, 2014 | 14.20 | 14.29 | 13.92 | 14.14 | 596,682 | +0.12(+0.86%) |
Jul 11, 2014 | 14.05 | 14.21 | 13.90 | 14.02 | 393,863 | -0.10(-0.71%) |
Jul 10, 2014 | 13.88 | 14.22 | 13.65 | 14.12 | 610,772 | -0.03(-0.21%) |
Jul 09, 2014 | 14.07 | 14.27 | 14.03 | 14.15 | 386,851 | +0.09(+0.64%) |
Jul 08, 2014 | 14.24 | 14.35 | 13.92 | 14.06 | 571,724 | -0.23(-1.61%) |
Jul 07, 2014 | 14.63 | 14.63 | 14.27 | 14.29 | 415,197 | -0.39(-2.66%) |
Jul 03, 2014 | 14.20 | 14.68 | 14.68 | 14.68 | 789,100 | +0.48(+3.38%) |
Jul 02, 2014 | 14.42 | 14.48 | 14.16 | 14.20 | 593,579 | -0.28(-1.93%) |