Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.58 | 10.78 | 10.44 | 10.70 | 512,287 | +0.05(+0.45%) |
Sep 29, 2014 | 10.60 | 10.75 | 10.55 | 10.65 | 209,450 | -0.07(-0.62%) |
Sep 26, 2014 | 10.83 | 11.00 | 10.63 | 10.71 | 290,759 | -0.11(-1.06%) |
Sep 25, 2014 | 11.38 | 11.39 | 10.82 | 10.83 | 343,342 | -0.53(-4.71%) |
Sep 24, 2014 | 11.56 | 11.78 | 11.35 | 11.36 | 352,983 | -0.15(-1.33%) |
Sep 23, 2014 | 11.58 | 11.67 | 11.40 | 11.52 | 196,016 | -0.13(-1.15%) |
Sep 22, 2014 | 11.75 | 11.90 | 11.52 | 11.65 | 453,732 | -0.17(-1.45%) |
Sep 19, 2014 | 12.11 | 12.27 | 11.81 | 11.82 | 471,711 | -0.31(-2.52%) |
Sep 18, 2014 | 12.21 | 12.27 | 12.08 | 12.13 | 142,906 | -0.09(-0.70%) |
Sep 17, 2014 | 12.28 | 12.34 | 12.13 | 12.21 | 115,693 | -0.05(-0.39%) |
Sep 16, 2014 | 12.40 | 12.51 | 12.19 | 12.26 | 328,627 | -0.20(-1.61%) |
Sep 15, 2014 | 12.63 | 12.63 | 12.41 | 12.46 | 220,581 | -0.21(-1.66%) |
Sep 12, 2014 | 12.48 | 12.70 | 12.45 | 12.67 | 245,308 | +0.21(+1.69%) |
Sep 11, 2014 | 12.19 | 12.47 | 12.19 | 12.46 | 185,690 | +0.17(+1.40%) |
Sep 10, 2014 | 12.61 | 12.66 | 12.19 | 12.29 | 379,651 | -0.33(-2.65%) |
Sep 09, 2014 | 12.53 | 12.76 | 12.43 | 12.62 | 194,217 | +0.03(+0.23%) |
Sep 08, 2014 | 12.39 | 12.60 | 12.17 | 12.60 | 413,531 | +0.18(+1.46%) |
Sep 05, 2014 | 12.41 | 12.53 | 12.39 | 12.41 | 178,544 | -0.06(-0.46%) |
Sep 04, 2014 | 12.40 | 12.52 | 12.28 | 12.47 | 301,058 | +0.08(+0.62%) |
Sep 03, 2014 | 12.94 | 12.95 | 12.38 | 12.40 | 258,095 | -0.48(-3.71%) |
Sep 02, 2014 | 12.88 | 13.01 | 12.82 | 12.87 | 166,511 | +0.04(+0.30%) |
Aug 29, 2014 | 12.70 | 12.83 | 12.83 | 12.83 | 142,204 | +0.12(+0.98%) |
Aug 28, 2014 | 12.63 | 12.72 | 12.55 | 12.71 | 128,103 | +0.07(+0.53%) |
Aug 27, 2014 | 12.64 | 12.74 | 12.54 | 12.64 | 198,633 | +0.04(+0.30%) |
Aug 26, 2014 | 12.52 | 12.64 | 12.52 | 12.61 | 235,636 | +0.08(+0.61%) |
Aug 25, 2014 | 12.86 | 12.91 | 12.47 | 12.53 | 318,728 | -0.30(-2.31%) |
Aug 22, 2014 | 12.81 | 12.87 | 12.63 | 12.83 | 287,309 | -0.04(-0.30%) |
Aug 21, 2014 | 12.71 | 12.87 | 12.61 | 12.86 | 183,298 | +0.11(+0.90%) |
Aug 20, 2014 | 12.80 | 12.88 | 12.55 | 12.75 | 286,746 | -0.12(-0.96%) |
Aug 19, 2014 | 13.04 | 13.19 | 12.85 | 12.87 | 229,901 | -0.17(-1.32%) |
Aug 18, 2014 | 12.99 | 13.11 | 12.89 | 13.04 | 235,026 | +0.14(+1.11%) |
Aug 15, 2014 | 13.01 | 13.04 | 12.76 | 12.90 | 260,313 | -0.02(-0.15%) |
Aug 14, 2014 | 12.90 | 12.98 | 12.85 | 12.92 | 246,415 | -0.02(-0.15%) |
Aug 13, 2014 | 13.21 | 13.21 | 12.89 | 12.94 | 364,539 | -0.28(-2.10%) |
Aug 12, 2014 | 13.08 | 13.33 | 13.02 | 13.22 | 295,146 | +0.13(+1.02%) |
Aug 11, 2014 | 12.92 | 13.12 | 12.82 | 13.08 | 245,663 | +0.18(+1.41%) |
Aug 08, 2014 | 12.78 | 12.94 | 12.78 | 12.90 | 365,381 | +0.01(+0.07%) |
Aug 07, 2014 | 13.02 | 13.04 | 12.84 | 12.89 | 225,895 | -0.10(-0.74%) |
Aug 06, 2014 | 12.84 | 13.03 | 12.78 | 12.99 | 212,313 | +0.10(+0.74%) |
Aug 05, 2014 | 12.59 | 12.93 | 12.51 | 12.89 | 425,154 | +0.20(+1.58%) |
Aug 04, 2014 | 12.58 | 12.71 | 12.43 | 12.69 | 348,784 | +0.09(+0.68%) |
Aug 01, 2014 | 12.27 | 12.78 | 12.11 | 12.61 | 510,254 | +0.49(+4.02%) |
Jul 31, 2014 | 12.27 | 12.30 | 12.07 | 12.12 | 288,352 | -0.16(-1.32%) |
Jul 30, 2014 | 12.30 | 12.41 | 11.99 | 12.28 | 292,382 | +0.01(+0.08%) |
Jul 29, 2014 | 12.03 | 12.28 | 11.93 | 12.27 | 183,957 | +0.26(+2.15%) |
Jul 28, 2014 | 11.89 | 12.06 | 11.73 | 12.01 | 244,573 | +0.12(+1.04%) |
Jul 25, 2014 | 12.18 | 12.18 | 11.86 | 11.89 | 491,100 | -0.36(-2.96%) |
Jul 24, 2014 | 12.53 | 12.72 | 12.25 | 12.25 | 329,377 | -0.29(-2.28%) |
Jul 23, 2014 | 12.41 | 12.57 | 12.35 | 12.54 | 364,769 | +0.14(+1.16%) |
Jul 22, 2014 | 12.34 | 12.48 | 12.04 | 12.40 | 532,531 | +0.09(+0.70%) |
Jul 21, 2014 | 11.16 | 12.48 | 10.86 | 12.31 | 927,497 | +0.96(+8.50%) |
Jul 18, 2014 | 11.29 | 11.49 | 11.28 | 11.35 | 182,083 | +0.05(+0.42%) |
Jul 17, 2014 | 11.50 | 11.50 | 11.28 | 11.30 | 220,671 | -0.22(-1.91%) |
Jul 16, 2014 | 11.43 | 11.60 | 11.35 | 11.52 | 601,112 | +0.14(+1.26%) |
Jul 15, 2014 | 11.25 | 11.45 | 11.19 | 11.37 | 322,246 | +0.14(+1.28%) |
Jul 14, 2014 | 11.73 | 11.84 | 11.22 | 11.23 | 511,105 | -0.42(-3.61%) |
Jul 11, 2014 | 11.74 | 11.84 | 11.62 | 11.65 | 400,019 | -0.11(-0.97%) |
Jul 10, 2014 | 12.09 | 12.09 | 11.63 | 11.77 | 366,422 | -0.43(-3.52%) |
Jul 09, 2014 | 12.63 | 12.72 | 12.18 | 12.19 | 415,874 | -0.45(-3.55%) |
Jul 08, 2014 | 12.57 | 12.71 | 12.24 | 12.64 | 405,343 | +0.00(+0.00%) |
Jul 07, 2014 | 12.80 | 12.80 | 12.53 | 12.64 | 288,976 | -0.18(-1.42%) |
Jul 03, 2014 | 12.67 | 12.83 | 12.83 | 12.83 | 91,521 | +0.15(+1.21%) |
Jul 02, 2014 | 12.73 | 12.97 | 12.65 | 12.67 | 234,236 | -0.11(-0.90%) |