Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.56 | 11.65 | 11.32 | 11.48 | 136,482 | -0.15(-1.26%) |
Sep 29, 2014 | 11.77 | 11.78 | 11.58 | 11.62 | 38,504 | -0.10(-0.83%) |
Sep 26, 2014 | 11.91 | 11.91 | 11.65 | 11.72 | 39,427 | -0.17(-1.40%) |
Sep 25, 2014 | 11.70 | 11.94 | 11.57 | 11.89 | 101,072 | +0.09(+0.75%) |
Sep 24, 2014 | 11.87 | 11.93 | 11.75 | 11.80 | 30,599 | -0.12(-0.98%) |
Sep 23, 2014 | 11.85 | 11.95 | 11.76 | 11.92 | 67,144 | +0.19(+1.58%) |
Sep 22, 2014 | 11.97 | 12.09 | 11.68 | 11.73 | 192,437 | -0.22(-1.88%) |
Sep 19, 2014 | 12.22 | 12.25 | 11.89 | 11.95 | 163,764 | -0.28(-2.31%) |
Sep 18, 2014 | 12.46 | 12.46 | 12.24 | 12.24 | 105,189 | -0.22(-1.80%) |
Sep 17, 2014 | 12.70 | 12.78 | 12.43 | 12.46 | 182,916 | -0.21(-1.69%) |
Sep 16, 2014 | 12.65 | 12.83 | 12.57 | 12.68 | 73,357 | +0.00(+0.00%) |
Sep 15, 2014 | 12.88 | 12.89 | 12.67 | 12.68 | 244,707 | -0.21(-1.67%) |
Sep 12, 2014 | 12.90 | 13.00 | 12.83 | 12.89 | 102,878 | -0.09(-0.68%) |
Sep 11, 2014 | 12.78 | 13.00 | 12.72 | 12.98 | 79,521 | +0.09(+0.68%) |
Sep 10, 2014 | 12.93 | 12.99 | 12.79 | 12.89 | 104,968 | -0.13(-0.97%) |
Sep 09, 2014 | 12.87 | 13.03 | 12.80 | 13.02 | 112,189 | +0.09(+0.68%) |
Sep 08, 2014 | 13.17 | 13.17 | 12.89 | 12.93 | 67,685 | -0.29(-2.21%) |
Sep 05, 2014 | 13.18 | 13.27 | 13.07 | 13.22 | 67,864 | +0.02(+0.15%) |
Sep 04, 2014 | 13.56 | 13.60 | 13.12 | 13.20 | 100,360 | -0.34(-2.52%) |
Sep 03, 2014 | 13.66 | 13.57 | 13.52 | 13.54 | 135,706 | -0.03(-0.22%) |
Sep 02, 2014 | 13.83 | 14.07 | 13.57 | 13.57 | 244,780 | -0.50(-3.54%) |
Aug 29, 2014 | 13.94 | 14.07 | 14.07 | 14.07 | 37,300 | +0.05(+0.35%) |
Aug 28, 2014 | 14.01 | 14.06 | 13.94 | 14.02 | 76,688 | +0.10(+0.70%) |
Aug 27, 2014 | 13.94 | 13.97 | 13.89 | 13.93 | 38,434 | +0.01(+0.08%) |
Aug 26, 2014 | 13.84 | 13.94 | 13.77 | 13.91 | 142,253 | +0.19(+1.41%) |
Aug 25, 2014 | 13.81 | 13.82 | 13.66 | 13.72 | 37,138 | -0.19(-1.33%) |
Aug 22, 2014 | 13.86 | 13.95 | 13.83 | 13.91 | 59,697 | +0.02(+0.14%) |
Aug 21, 2014 | 13.97 | 14.01 | 13.81 | 13.89 | 112,150 | -0.26(-1.86%) |
Aug 20, 2014 | 14.18 | 14.29 | 14.06 | 14.15 | 33,190 | -0.01(-0.07%) |
Aug 19, 2014 | 14.25 | 14.25 | 14.11 | 14.16 | 130,610 | -0.06(-0.41%) |
Aug 18, 2014 | 14.12 | 14.22 | 14.01 | 14.22 | 73,311 | +0.04(+0.28%) |
Aug 15, 2014 | 14.14 | 14.25 | 13.99 | 14.18 | 62,070 | -0.15(-1.02%) |
Aug 14, 2014 | 14.35 | 14.44 | 14.16 | 14.33 | 51,028 | -0.08(-0.54%) |
Aug 13, 2014 | 14.47 | 14.50 | 14.35 | 14.40 | 25,981 | +0.02(+0.14%) |
Aug 12, 2014 | 14.24 | 14.49 | 14.24 | 14.38 | 38,402 | +0.21(+1.45%) |
Aug 11, 2014 | 14.14 | 14.22 | 14.06 | 14.18 | 60,373 | +0.06(+0.41%) |
Aug 08, 2014 | 14.23 | 14.29 | 14.10 | 14.12 | 31,068 | -0.04(-0.28%) |
Aug 07, 2014 | 14.14 | 14.25 | 14.05 | 14.16 | 53,057 | -0.03(-0.21%) |
Aug 06, 2014 | 14.14 | 14.26 | 14.02 | 14.19 | 49,696 | +0.23(+1.68%) |
Aug 05, 2014 | 13.97 | 14.02 | 13.79 | 13.95 | 119,763 | -0.02(-0.14%) |
Aug 04, 2014 | 14.09 | 14.15 | 13.93 | 13.97 | 57,801 | -0.20(-1.45%) |
Aug 01, 2014 | 14.13 | 14.34 | 14.02 | 14.18 | 86,278 | +0.12(+0.83%) |
Jul 31, 2014 | 14.27 | 14.28 | 14.03 | 14.06 | 38,615 | -0.33(-2.31%) |
Jul 30, 2014 | 14.36 | 14.41 | 14.24 | 14.39 | 64,805 | -0.09(-0.61%) |
Jul 29, 2014 | 14.54 | 14.55 | 14.44 | 14.48 | 45,575 | -0.04(-0.27%) |
Jul 28, 2014 | 14.41 | 14.52 | 14.39 | 14.52 | 91,513 | +0.13(+0.88%) |
Jul 25, 2014 | 14.10 | 14.43 | 14.10 | 14.39 | 90,055 | +0.28(+2.01%) |
Jul 24, 2014 | 14.27 | 14.27 | 14.02 | 14.11 | 110,670 | -0.23(-1.63%) |
Jul 23, 2014 | 14.43 | 14.47 | 14.31 | 14.35 | 18,585 | -0.02(-0.14%) |
Jul 22, 2014 | 14.39 | 14.52 | 14.30 | 14.36 | 25,640 | -0.09(-0.61%) |
Jul 21, 2014 | 14.48 | 14.54 | 14.39 | 14.45 | 107,876 | -0.15(-1.00%) |
Jul 18, 2014 | 14.49 | 14.62 | 14.35 | 14.60 | 85,847 | +0.01(+0.07%) |
Jul 17, 2014 | 14.33 | 14.63 | 14.33 | 14.59 | 76,916 | +0.29(+2.05%) |
Jul 16, 2014 | 14.18 | 14.45 | 14.18 | 14.30 | 87,887 | +0.15(+1.03%) |
Jul 15, 2014 | 14.47 | 14.58 | 14.10 | 14.15 | 77,203 | -0.33(-2.29%) |
Jul 14, 2014 | 14.35 | 14.57 | 14.35 | 14.48 | 148,816 | -0.21(-1.46%) |
Jul 11, 2014 | 14.49 | 14.77 | 14.49 | 14.70 | 42,059 | +0.20(+1.41%) |
Jul 10, 2014 | 14.92 | 14.99 | 14.44 | 14.49 | 74,218 | -0.21(-1.46%) |
Jul 09, 2014 | 14.27 | 14.72 | 14.27 | 14.71 | 54,554 | +0.35(+2.45%) |
Jul 08, 2014 | 14.25 | 14.36 | 14.10 | 14.35 | 31,717 | +0.20(+1.38%) |
Jul 07, 2014 | 14.30 | 14.30 | 14.10 | 14.16 | 46,897 | -0.13(-0.89%) |
Jul 03, 2014 | 14.20 | 14.29 | 14.29 | 14.29 | 24,593 | -0.02(-0.14%) |
Jul 02, 2014 | 14.10 | 14.39 | 14.10 | 14.31 | 91,305 | +0.15(+1.03%) |