Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.64 | 11.66 | 11.53 | 11.56 | 447,072 | -0.06(-0.54%) |
Sep 29, 2014 | 11.54 | 11.65 | 11.54 | 11.63 | 168,956 | +0.00(+0.00%) |
Sep 26, 2014 | 11.56 | 11.63 | 11.50 | 11.63 | 173,194 | +0.06(+0.55%) |
Sep 25, 2014 | 11.69 | 11.72 | 11.47 | 11.56 | 218,247 | -0.14(-1.16%) |
Sep 24, 2014 | 11.67 | 11.72 | 11.61 | 11.70 | 164,936 | +0.07(+0.62%) |
Sep 23, 2014 | 11.69 | 11.76 | 11.56 | 11.63 | 296,832 | -0.06(-0.54%) |
Sep 22, 2014 | 11.84 | 11.86 | 11.68 | 11.69 | 326,659 | -0.19(-1.60%) |
Sep 19, 2014 | 11.93 | 12.06 | 11.84 | 11.88 | 916,314 | -0.04(-0.30%) |
Sep 18, 2014 | 11.73 | 11.92 | 11.72 | 11.91 | 282,120 | +0.24(+2.09%) |
Sep 17, 2014 | 11.65 | 11.74 | 11.59 | 11.67 | 220,283 | +0.05(+0.47%) |
Sep 16, 2014 | 11.63 | 11.70 | 11.54 | 11.62 | 259,006 | -0.01(-0.08%) |
Sep 15, 2014 | 11.71 | 11.72 | 11.69 | 11.63 | 191,329 | -0.09(-0.77%) |
Sep 12, 2014 | 11.66 | 11.72 | 11.58 | 11.72 | 256,675 | +0.08(+0.70%) |
Sep 11, 2014 | 11.52 | 11.63 | 11.50 | 11.63 | 175,621 | +0.05(+0.47%) |
Sep 10, 2014 | 11.53 | 11.68 | 11.49 | 11.58 | 239,791 | +0.05(+0.39%) |
Sep 09, 2014 | 11.63 | 11.65 | 11.44 | 11.54 | 230,164 | -0.10(-0.85%) |
Sep 08, 2014 | 11.51 | 11.65 | 11.46 | 11.63 | 145,286 | +0.14(+1.26%) |
Sep 05, 2014 | 11.53 | 11.53 | 11.41 | 11.49 | 99,417 | -0.08(-0.70%) |
Sep 04, 2014 | 11.63 | 11.73 | 11.54 | 11.57 | 133,282 | -0.03(-0.23%) |
Sep 03, 2014 | 11.72 | 11.74 | 11.54 | 11.60 | 303,077 | -0.03(-0.23%) |
Sep 02, 2014 | 11.52 | 11.64 | 11.47 | 11.63 | 306,940 | +0.17(+1.50%) |
Aug 29, 2014 | 11.38 | 11.45 | 11.45 | 11.45 | 127,544 | +0.08(+0.71%) |
Aug 28, 2014 | 11.52 | 11.52 | 11.36 | 11.37 | 218,845 | -0.14(-1.26%) |
Aug 27, 2014 | 11.48 | 11.53 | 11.45 | 11.52 | 220,208 | +0.05(+0.39%) |
Aug 26, 2014 | 11.34 | 11.52 | 11.35 | 11.47 | 222,960 | +0.12(+1.03%) |
Aug 25, 2014 | 11.47 | 11.47 | 11.32 | 11.35 | 151,913 | -0.02(-0.16%) |
Aug 22, 2014 | 11.36 | 11.44 | 11.28 | 11.37 | 243,576 | +0.03(+0.24%) |
Aug 21, 2014 | 11.13 | 11.36 | 11.04 | 11.35 | 195,203 | +0.19(+1.70%) |
Aug 20, 2014 | 11.20 | 11.20 | 11.09 | 11.16 | 344,417 | -0.06(-0.56%) |
Aug 19, 2014 | 11.24 | 11.29 | 11.17 | 11.22 | 226,396 | +0.03(+0.24%) |
Aug 18, 2014 | 11.15 | 11.25 | 11.07 | 11.19 | 317,594 | +0.18(+1.64%) |
Aug 15, 2014 | 11.25 | 11.25 | 10.90 | 11.01 | 493,091 | -0.12(-1.06%) |
Aug 14, 2014 | 11.05 | 11.17 | 11.01 | 11.13 | 364,590 | +0.10(+0.90%) |
Aug 13, 2014 | 10.98 | 11.05 | 10.90 | 11.03 | 346,331 | +0.14(+1.24%) |
Aug 12, 2014 | 10.86 | 10.95 | 10.86 | 10.89 | 409,962 | -0.04(-0.33%) |
Aug 11, 2014 | 10.89 | 11.04 | 10.74 | 10.93 | 831,118 | +0.29(+2.72%) |
Aug 08, 2014 | 10.64 | 10.70 | 10.61 | 10.64 | 359,108 | -0.02(-0.17%) |
Aug 07, 2014 | 10.90 | 10.90 | 10.61 | 10.66 | 372,535 | -0.16(-1.50%) |
Aug 06, 2014 | 10.71 | 10.88 | 10.67 | 10.82 | 318,891 | +0.01(+0.08%) |
Aug 05, 2014 | 10.64 | 10.82 | 10.64 | 10.81 | 236,754 | +0.15(+1.44%) |
Aug 04, 2014 | 10.70 | 10.75 | 10.49 | 10.66 | 342,442 | -0.04(-0.34%) |
Aug 01, 2014 | 10.78 | 10.85 | 10.60 | 10.69 | 385,547 | -0.06(-0.59%) |
Jul 31, 2014 | 10.85 | 10.97 | 10.76 | 10.76 | 449,056 | -0.23(-2.06%) |
Jul 30, 2014 | 10.89 | 11.01 | 10.85 | 10.98 | 439,293 | +0.20(+1.84%) |
Jul 29, 2014 | 10.66 | 10.88 | 10.62 | 10.78 | 311,490 | +0.20(+1.88%) |
Jul 28, 2014 | 10.69 | 10.77 | 10.50 | 10.59 | 227,889 | -0.09(-0.85%) |
Jul 25, 2014 | 10.64 | 10.72 | 10.61 | 10.68 | 190,353 | -0.07(-0.67%) |
Jul 24, 2014 | 10.79 | 10.89 | 10.59 | 10.75 | 194,263 | -0.02(-0.17%) |
Jul 23, 2014 | 10.73 | 10.82 | 10.68 | 10.77 | 130,719 | +0.04(+0.34%) |
Jul 22, 2014 | 10.81 | 10.85 | 10.69 | 10.73 | 175,459 | -0.02(-0.17%) |
Jul 21, 2014 | 10.82 | 10.82 | 10.69 | 10.75 | 140,084 | -0.12(-1.08%) |
Jul 18, 2014 | 10.63 | 10.92 | 10.63 | 10.87 | 297,813 | +0.20(+1.86%) |
Jul 17, 2014 | 10.95 | 11.00 | 10.63 | 10.67 | 302,399 | -0.36(-3.28%) |
Jul 16, 2014 | 11.25 | 11.25 | 11.01 | 11.03 | 222,471 | -0.21(-1.85%) |
Jul 15, 2014 | 11.22 | 11.32 | 11.15 | 11.24 | 367,102 | +0.05(+0.40%) |
Jul 14, 2014 | 11.19 | 11.25 | 11.11 | 11.19 | 305,642 | +0.07(+0.65%) |
Jul 11, 2014 | 10.91 | 11.16 | 10.86 | 11.12 | 332,976 | +0.17(+1.57%) |
Jul 10, 2014 | 10.85 | 11.06 | 10.85 | 10.95 | 239,862 | -0.11(-0.98%) |
Jul 09, 2014 | 11.02 | 11.16 | 11.01 | 11.06 | 273,713 | +0.08(+0.74%) |
Jul 08, 2014 | 10.97 | 11.02 | 10.88 | 10.97 | 240,656 | -0.03(-0.25%) |
Jul 07, 2014 | 11.21 | 11.21 | 10.96 | 11.00 | 300,247 | -0.27(-2.41%) |
Jul 03, 2014 | 11.21 | 11.27 | 11.27 | 11.27 | 264,713 | +0.22(+1.96%) |
Jul 02, 2014 | 11.12 | 11.16 | 11.05 | 11.06 | 210,242 | -0.11(-0.97%) |