Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 13.14 | 13.18 | 12.87 | 13.03 | 3,518,190 | -0.13(-0.97%) |
Sep 29, 2014 | 12.90 | 13.19 | 12.86 | 13.16 | 2,033,586 | +0.07(+0.53%) |
Sep 26, 2014 | 12.93 | 13.15 | 12.91 | 13.09 | 1,975,834 | +0.18(+1.39%) |
Sep 25, 2014 | 13.40 | 13.40 | 12.81 | 12.91 | 3,063,813 | -0.56(-4.14%) |
Sep 24, 2014 | 13.49 | 13.65 | 13.29 | 13.46 | 1,573,033 | +0.08(+0.62%) |
Sep 23, 2014 | 13.32 | 13.74 | 13.28 | 13.38 | 3,028,116 | +0.02(+0.18%) |
Sep 22, 2014 | 13.49 | 13.59 | 13.21 | 13.36 | 3,034,587 | +0.00(+0.00%) |
Sep 19, 2014 | 13.77 | 13.85 | 13.30 | 13.36 | 5,333,335 | -0.30(-2.20%) |
Sep 18, 2014 | 13.79 | 13.90 | 13.65 | 13.66 | 2,944,829 | -0.08(-0.58%) |
Sep 17, 2014 | 13.39 | 14.06 | 13.39 | 13.74 | 6,410,526 | +0.40(+2.98%) |
Sep 16, 2014 | 13.05 | 13.38 | 12.95 | 13.34 | 2,665,284 | +0.19(+1.45%) |
Sep 15, 2014 | 13.26 | 13.30 | 13.07 | 13.15 | 3,283,336 | -0.07(-0.52%) |
Sep 12, 2014 | 13.00 | 13.59 | 12.86 | 13.22 | 12,905,199 | +1.44(+12.25%) |
Sep 11, 2014 | 11.89 | 12.03 | 11.71 | 11.78 | 4,766,003 | -0.14(-1.16%) |
Sep 10, 2014 | 11.70 | 12.06 | 11.58 | 11.91 | 9,502,040 | +0.35(+3.05%) |
Sep 09, 2014 | 11.48 | 11.63 | 11.37 | 11.56 | 2,969,597 | +0.08(+0.69%) |
Sep 08, 2014 | 11.34 | 11.70 | 11.33 | 11.48 | 3,865,328 | +0.29(+2.63%) |
Sep 05, 2014 | 11.17 | 11.32 | 11.14 | 11.19 | 1,452,604 | -0.02(-0.15%) |
Sep 04, 2014 | 11.12 | 11.40 | 11.12 | 11.21 | 1,885,622 | +0.08(+0.75%) |
Sep 03, 2014 | 11.25 | 11.29 | 10.98 | 11.12 | 2,592,082 | -0.10(-0.89%) |
Sep 02, 2014 | 10.74 | 11.23 | 10.71 | 11.22 | 4,731,902 | +0.51(+4.78%) |
Aug 29, 2014 | 10.71 | 10.71 | 10.71 | 10.71 | 2,109,271 | +0.06(+0.52%) |
Aug 28, 2014 | 10.56 | 10.81 | 10.49 | 10.66 | 1,874,638 | +0.06(+0.55%) |
Aug 27, 2014 | 10.58 | 10.66 | 10.51 | 10.60 | 1,487,130 | +0.02(+0.20%) |
Aug 26, 2014 | 10.66 | 10.68 | 10.54 | 10.58 | 1,728,851 | -0.07(-0.68%) |
Aug 25, 2014 | 10.69 | 10.73 | 10.56 | 10.65 | 1,498,985 | +0.10(+0.95%) |
Aug 22, 2014 | 10.61 | 10.62 | 10.41 | 10.55 | 1,531,704 | -0.08(-0.72%) |
Aug 21, 2014 | 10.54 | 10.75 | 10.54 | 10.62 | 1,960,301 | +0.06(+0.52%) |
Aug 20, 2014 | 10.52 | 10.62 | 10.46 | 10.57 | 1,689,253 | -0.08(-0.75%) |
Aug 19, 2014 | 10.73 | 10.80 | 10.60 | 10.65 | 1,011,033 | -0.07(-0.65%) |
Aug 18, 2014 | 10.51 | 10.72 | 10.47 | 10.72 | 1,127,721 | +0.32(+3.06%) |
Aug 15, 2014 | 10.64 | 10.68 | 10.30 | 10.40 | 1,548,656 | -0.14(-1.31%) |
Aug 14, 2014 | 10.66 | 10.66 | 10.43 | 10.54 | 1,823,859 | -0.12(-1.10%) |
Aug 13, 2014 | 10.63 | 10.74 | 10.62 | 10.66 | 2,758,531 | +0.07(+0.62%) |
Aug 12, 2014 | 10.70 | 10.79 | 10.47 | 10.59 | 1,542,839 | -0.16(-1.51%) |
Aug 11, 2014 | 10.74 | 10.86 | 10.69 | 10.75 | 1,634,056 | +0.12(+1.14%) |
Aug 08, 2014 | 10.68 | 10.84 | 10.61 | 10.63 | 1,461,238 | -0.04(-0.36%) |
Aug 07, 2014 | 10.64 | 10.81 | 10.58 | 10.67 | 2,073,554 | +0.06(+0.59%) |
Aug 06, 2014 | 10.57 | 10.76 | 10.40 | 10.61 | 2,188,137 | -0.10(-0.94%) |
Aug 05, 2014 | 10.60 | 10.78 | 10.54 | 10.71 | 3,057,458 | +0.02(+0.19%) |
Aug 04, 2014 | 10.58 | 10.76 | 10.48 | 10.69 | 2,222,655 | +0.17(+1.58%) |
Aug 01, 2014 | 10.57 | 10.74 | 10.26 | 10.52 | 3,413,070 | -0.16(-1.52%) |
Jul 31, 2014 | 10.52 | 10.89 | 10.46 | 10.68 | 5,155,005 | -0.02(-0.23%) |
Jul 30, 2014 | 9.950 | 10.94 | 9.950 | 10.71 | 12,705,826 | +1.71(+18.94%) |
Jul 29, 2014 | 9.265 | 9.335 | 8.913 | 9.003 | 2,662,514 | -0.26(-2.80%) |
Jul 28, 2014 | 9.231 | 9.331 | 9.027 | 9.262 | 2,361,155 | +0.05(+0.53%) |
Jul 25, 2014 | 9.376 | 9.425 | 9.190 | 9.214 | 2,022,975 | -0.25(-2.67%) |
Jul 24, 2014 | 9.642 | 9.680 | 9.445 | 9.466 | 3,563,035 | -0.16(-1.65%) |
Jul 23, 2014 | 9.539 | 9.805 | 9.494 | 9.625 | 838,825 | +0.11(+1.20%) |
Jul 22, 2014 | 9.407 | 9.597 | 9.352 | 9.511 | 1,008,763 | +0.17(+1.81%) |
Jul 21, 2014 | 9.366 | 9.418 | 9.224 | 9.342 | 963,082 | -0.07(-0.74%) |
Jul 18, 2014 | 9.359 | 9.597 | 9.342 | 9.411 | 1,486,260 | +0.05(+0.55%) |
Jul 17, 2014 | 9.535 | 9.677 | 9.335 | 9.359 | 1,750,880 | -0.30(-3.11%) |
Jul 16, 2014 | 9.597 | 9.730 | 9.570 | 9.660 | 1,265,985 | +0.12(+1.27%) |
Jul 15, 2014 | 9.597 | 9.736 | 9.473 | 9.539 | 1,557,113 | -0.06(-0.61%) |
Jul 14, 2014 | 9.514 | 9.674 | 9.393 | 9.597 | 1,063,269 | +0.23(+2.47%) |
Jul 11, 2014 | 9.400 | 9.498 | 9.300 | 9.366 | 1,132,885 | -0.07(-0.70%) |
Jul 10, 2014 | 9.051 | 9.580 | 9.051 | 9.431 | 1,617,552 | +0.13(+1.38%) |
Jul 09, 2014 | 9.476 | 9.549 | 9.203 | 9.303 | 2,862,942 | -0.11(-1.14%) |
Jul 08, 2014 | 9.604 | 9.629 | 9.127 | 9.411 | 2,085,866 | -0.21(-2.19%) |
Jul 07, 2014 | 9.878 | 9.891 | 9.497 | 9.622 | 1,382,314 | -0.29(-2.90%) |
Jul 03, 2014 | 9.843 | 9.909 | 9.909 | 9.909 | 440,648 | +0.12(+1.27%) |
Jul 02, 2014 | 10.07 | 10.19 | 9.698 | 9.784 | 1,961,270 | -0.33(-3.25%) |