Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.00 | 11.26 | 11.00 | 11.26 | 2,500 | +0.07(+0.63%) |
Sep 26, 2014 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | +0.00(+0.00%) |
Sep 25, 2014 | 11.20 | 11.20 | 11.00 | 11.19 | 2,400 | -0.09(-0.80%) |
Sep 23, 2014 | 11.15 | 11.28 | 11.28 | 11.28 | 6,100 | +0.17(+1.58%) |
Sep 22, 2014 | 11.41 | 11.41 | 11.11 | 11.11 | 2,404 | +0.01(+0.05%) |
Sep 19, 2014 | 11.30 | 11.32 | 11.10 | 11.10 | 3,992 | -0.52(-4.48%) |
Sep 18, 2014 | 11.62 | 11.62 | 11.62 | 11.62 | 273 | +0.10(+0.87%) |
Sep 17, 2014 | 11.88 | 11.39 | 11.39 | 11.52 | 2,057 | +0.13(+1.16%) |
Sep 16, 2014 | 11.39 | 11.39 | 11.39 | 11.39 | 172 | +0.02(+0.16%) |
Sep 15, 2014 | 11.73 | 11.73 | 11.30 | 11.37 | 5,760 | +0.01(+0.09%) |
Sep 12, 2014 | 11.20 | 12.39 | 11.20 | 11.36 | 11,945 | +0.06(+0.53%) |
Sep 11, 2014 | 11.10 | 11.50 | 11.10 | 11.30 | 1,676 | -0.15(-1.31%) |
Sep 10, 2014 | 11.61 | 11.61 | 11.30 | 11.45 | 12,789 | -0.13(-1.12%) |
Sep 09, 2014 | 11.02 | 11.76 | 11.02 | 11.58 | 6,111 | -0.11(-0.94%) |
Sep 08, 2014 | 11.35 | 11.69 | 11.30 | 11.69 | 3,774 | +0.34(+2.99%) |
Sep 05, 2014 | 11.35 | 11.69 | 11.35 | 11.35 | 6,326 | -0.46(-3.89%) |
Sep 04, 2014 | 11.40 | 11.81 | 11.40 | 11.81 | 4,715 | +0.07(+0.60%) |
Sep 03, 2014 | 11.90 | 11.90 | 11.40 | 11.74 | 3,331 | +0.19(+1.64%) |
Sep 02, 2014 | 11.35 | 11.80 | 11.35 | 11.55 | 5,618 | +0.25(+2.20%) |
Aug 29, 2014 | 11.50 | 11.30 | 11.30 | 11.30 | 5,900 | -0.56(-4.70%) |
Aug 28, 2014 | 11.38 | 11.86 | 11.38 | 11.86 | 250 | +0.03(+0.25%) |
Aug 27, 2014 | 11.31 | 11.83 | 11.31 | 11.83 | 668 | -0.11(-0.89%) |
Aug 26, 2014 | 11.94 | 11.49 | 11.49 | 11.94 | 190 | +0.45(+3.89%) |
Aug 25, 2014 | 11.10 | 11.52 | 11.05 | 11.49 | 3,538 | +0.41(+3.70%) |
Aug 22, 2014 | 11.15 | 11.15 | 11.00 | 11.08 | 2,726 | -0.01(-0.09%) |
Aug 21, 2014 | 11.06 | 11.07 | 10.90 | 11.09 | 10,351 | +0.02(+0.18%) |
Aug 20, 2014 | 11.20 | 11.20 | 10.95 | 11.07 | 5,570 | +0.02(+0.18%) |
Aug 19, 2014 | 11.50 | 11.50 | 11.00 | 11.05 | 5,443 | -0.42(-3.66%) |
Aug 18, 2014 | 12.52 | 12.52 | 11.34 | 11.47 | 14,870 | -1.05(-8.39%) |
Aug 15, 2014 | 13.00 | 13.00 | 12.50 | 12.52 | 6,436 | -0.73(-5.51%) |
Aug 14, 2014 | 12.94 | 13.39 | 12.94 | 13.25 | 3,063 | +0.35(+2.71%) |
Aug 13, 2014 | 14.65 | 15.20 | 15.20 | 12.90 | 8,840 | -2.30(-15.13%) |
Aug 12, 2014 | 14.65 | 15.20 | 14.65 | 15.20 | 2,608 | -0.16(-1.02%) |
Aug 11, 2014 | 15.25 | 15.36 | 15.07 | 15.36 | 950 | -0.08(-0.51%) |
Aug 08, 2014 | 15.54 | 15.25 | 15.25 | 15.43 | 1,035 | +0.18(+1.21%) |
Aug 07, 2014 | 15.50 | 15.25 | 15.25 | 15.25 | 85 | -0.29(-1.87%) |
Aug 06, 2014 | 15.50 | 15.54 | 15.50 | 15.54 | 2,184 | -0.41(-2.56%) |
Aug 05, 2014 | 15.79 | 15.95 | 15.55 | 15.95 | 752 | +0.16(+1.01%) |
Aug 04, 2014 | 15.79 | 15.79 | 15.79 | 15.79 | 93 | +0.00(+0.00%) |
Aug 01, 2014 | 15.79 | 15.79 | 15.79 | 15.79 | 343 | +0.00(+0.01%) |
Jul 31, 2014 | 15.81 | 15.87 | 15.79 | 15.79 | 1,292 | -0.04(-0.26%) |
Jul 30, 2014 | 15.83 | 15.83 | 15.83 | 15.83 | 500 | -0.03(-0.17%) |
Jul 29, 2014 | 15.86 | 16.20 | 15.86 | 15.86 | 17,790 | -0.43(-2.65%) |
Jul 28, 2014 | 16.29 | 16.29 | 16.29 | 16.29 | 60 | +0.00(+0.03%) |
Jul 25, 2014 | 16.15 | 16.29 | 15.79 | 16.29 | 11,588 | +0.00(+0.00%) |
Jul 24, 2014 | 16.15 | 16.29 | 15.84 | 16.29 | 30,509 | -0.01(-0.09%) |
Jul 23, 2014 | 15.79 | 16.30 | 15.79 | 16.30 | 302 | +0.20(+1.24%) |
Jul 22, 2014 | 16.10 | 16.14 | 15.96 | 16.10 | 10,500 | -0.30(-1.83%) |
Jul 21, 2014 | 16.03 | 16.40 | 16.03 | 16.40 | 815 | +0.00(+0.00%) |
Jul 18, 2014 | 16.40 | 16.40 | 16.40 | 16.40 | 350 | +0.35(+2.18%) |
Jul 17, 2014 | 15.93 | 16.10 | 15.93 | 16.05 | 3,394 | +0.09(+0.56%) |
Jul 16, 2014 | 16.38 | 16.38 | 15.96 | 15.96 | 380 | -0.19(-1.18%) |
Jul 15, 2014 | 16.08 | 16.15 | 16.08 | 16.15 | 792 | +0.07(+0.44%) |
Jul 14, 2014 | 15.78 | 16.08 | 15.78 | 16.08 | 2,356 | +0.00(+0.00%) |
Jul 11, 2014 | 16.08 | 16.08 | 16.08 | 16.08 | 296 | +0.02(+0.12%) |
Jul 10, 2014 | 15.76 | 16.30 | 15.76 | 16.06 | 7,026 | +0.23(+1.45%) |
Jul 09, 2014 | 15.97 | 16.37 | 15.77 | 15.83 | 5,376 | +0.07(+0.44%) |
Jul 08, 2014 | 15.50 | 15.95 | 15.50 | 15.76 | 2,220 | +0.12(+0.77%) |
Jul 07, 2014 | 15.75 | 16.00 | 15.64 | 15.64 | 1,851 | -0.26(-1.64%) |
Jul 03, 2014 | 15.90 | 15.90 | 15.90 | 15.90 | 300 | -0.12(-0.74%) |
Jul 02, 2014 | 16.40 | 16.40 | 15.75 | 16.02 | 1,498 | -0.35(-2.16%) |