Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.02 | 11.08 | 11.02 | 11.06 | 5,377 | +0.06(+0.55%) |
Sep 29, 2014 | 11.00 | 11.03 | 11.00 | 11.00 | 3,830 | -0.33(-2.91%) |
Sep 26, 2014 | 11.36 | 11.36 | 11.29 | 11.33 | 1,579 | +0.15(+1.34%) |
Sep 25, 2014 | 11.41 | 11.41 | 11.18 | 11.18 | 14,214 | -0.28(-2.44%) |
Sep 24, 2014 | 11.36 | 11.46 | 11.36 | 11.46 | 3,311 | +0.20(+1.78%) |
Sep 23, 2014 | 11.26 | 11.34 | 11.26 | 11.26 | 18,232 | -0.02(-0.18%) |
Sep 22, 2014 | 11.42 | 11.42 | 11.27 | 11.28 | 8,957 | -0.11(-0.93%) |
Sep 19, 2014 | 11.54 | 11.54 | 11.36 | 11.39 | 8,060 | -0.13(-1.16%) |
Sep 18, 2014 | 11.59 | 11.59 | 11.52 | 11.52 | 1,344 | -0.03(-0.29%) |
Sep 17, 2014 | 11.65 | 11.65 | 11.53 | 11.55 | 4,042 | -0.16(-1.33%) |
Sep 16, 2014 | 11.55 | 11.82 | 11.55 | 11.71 | 12,660 | +0.17(+1.46%) |
Sep 15, 2014 | 11.51 | 11.59 | 11.51 | 11.54 | 1,758 | +0.00(+0.02%) |
Sep 12, 2014 | 11.48 | 11.54 | 11.48 | 11.54 | 3,257 | +0.04(+0.35%) |
Sep 11, 2014 | 11.45 | 11.54 | 11.45 | 11.50 | 1,407 | -0.12(-1.03%) |
Sep 10, 2014 | 11.60 | 11.62 | 11.51 | 11.62 | 3,531 | -0.10(-0.82%) |
Sep 09, 2014 | 11.81 | 11.81 | 11.69 | 11.72 | 9,083 | -0.08(-0.71%) |
Sep 08, 2014 | 11.88 | 11.90 | 11.80 | 11.80 | 7,593 | -0.10(-0.81%) |
Sep 05, 2014 | 11.81 | 11.92 | 11.81 | 11.90 | 2,622 | +0.10(+0.86%) |
Sep 04, 2014 | 11.88 | 11.79 | 11.79 | 4,626 | -0.01(-0.05%) | |
Sep 03, 2014 | 11.75 | 12.13 | 11.75 | 11.80 | 16,456 | +0.40(+3.51%) |
Sep 02, 2014 | 11.41 | 11.49 | 11.40 | 11.40 | 3,514 | -0.06(-0.52%) |
Aug 29, 2014 | 11.46 | 11.46 | 11.46 | 0 | +0.06(+0.53%) | |
Aug 28, 2014 | 11.40 | 11.42 | 11.36 | 11.40 | 51,453 | -0.22(-1.89%) |
Aug 27, 2014 | 11.63 | 11.74 | 11.59 | 11.62 | 229,451 | -0.14(-1.19%) |
Aug 26, 2014 | 11.73 | 11.80 | 11.70 | 11.76 | 7,010 | -0.03(-0.23%) |
Aug 25, 2014 | 11.72 | 11.90 | 11.72 | 11.79 | 10,616 | +0.09(+0.75%) |
Aug 22, 2014 | 11.67 | 11.67 | 11.64 | 11.70 | 12,223 | -0.03(-0.26%) |
Aug 21, 2014 | 11.65 | 11.77 | 11.65 | 11.73 | 35,962 | -0.22(-1.84%) |
Aug 20, 2014 | 11.91 | 11.98 | 11.91 | 11.95 | 18,645 | -0.08(-0.62%) |
Aug 19, 2014 | 12.00 | 12.07 | 11.97 | 12.03 | 27,259 | +0.04(+0.29%) |
Aug 18, 2014 | 11.96 | 12.07 | 11.96 | 11.99 | 9,065 | -0.06(-0.46%) |
Aug 15, 2014 | 12.21 | 12.21 | 12.01 | 12.05 | 5,958 | -0.09(-0.77%) |
Aug 14, 2014 | 12.00 | 12.14 | 12.00 | 12.14 | 5,672 | -0.05(-0.42%) |
Aug 13, 2014 | 12.20 | 12.25 | 12.19 | 12.19 | 3,407 | +0.17(+1.41%) |
Aug 12, 2014 | 11.94 | 12.09 | 11.88 | 12.02 | 11,889 | -0.11(-0.91%) |
Aug 11, 2014 | 12.15 | 12.15 | 12.03 | 12.13 | 9,845 | +0.13(+1.08%) |
Aug 08, 2014 | 11.98 | 11.98 | 11.98 | 12.00 | 3,630 | +0.13(+1.10%) |
Aug 07, 2014 | 11.94 | 11.98 | 11.87 | 11.87 | 5,535 | -0.07(-0.59%) |
Aug 06, 2014 | 11.87 | 12.03 | 11.87 | 11.94 | 28,060 | -0.09(-0.71%) |
Aug 05, 2014 | 12.03 | 12.09 | 11.98 | 12.03 | 5,659 | -0.20(-1.60%) |
Aug 04, 2014 | 12.14 | 12.22 | 12.14 | 12.22 | 5,849 | +0.12(+0.96%) |
Aug 01, 2014 | 12.06 | 12.11 | 12.05 | 12.10 | 11,139 | +0.02(+0.19%) |
Jul 31, 2014 | 12.13 | 12.13 | 12.01 | 12.08 | 14,876 | +0.06(+0.50%) |
Jul 30, 2014 | 12.22 | 12.22 | 12.02 | 12.02 | 12,452 | -0.21(-1.72%) |
Jul 29, 2014 | 12.28 | 12.28 | 12.12 | 12.23 | 45,473 | -0.01(-0.08%) |
Jul 28, 2014 | 12.16 | 12.27 | 12.16 | 12.24 | 5,238 | +0.34(+2.86%) |
Jul 25, 2014 | 11.90 | 11.90 | 11.78 | 11.90 | 40,885 | +0.01(+0.08%) |
Jul 24, 2014 | 11.91 | 11.92 | 11.80 | 11.89 | 8,250 | +0.18(+1.54%) |
Jul 23, 2014 | 11.60 | 11.72 | 11.60 | 11.71 | 12,669 | +0.14(+1.21%) |
Jul 22, 2014 | 11.48 | 11.57 | 11.48 | 11.57 | 10,131 | +0.22(+1.94%) |
Jul 21, 2014 | 11.32 | 11.35 | 11.29 | 11.35 | 13,807 | +0.05(+0.44%) |
Jul 18, 2014 | 11.26 | 11.35 | 11.26 | 11.30 | 6,181 | +0.00(+0.00%) |
Jul 17, 2014 | 11.25 | 11.34 | 11.22 | 11.30 | 7,954 | -0.13(-1.14%) |
Jul 16, 2014 | 11.31 | 11.43 | 11.31 | 11.43 | 13,106 | +0.07(+0.62%) |
Jul 15, 2014 | 11.37 | 11.39 | 11.34 | 11.36 | 55,959 | -0.06(-0.51%) |
Jul 14, 2014 | 11.37 | 11.48 | 11.37 | 11.42 | 12,975 | +0.07(+0.62%) |
Jul 11, 2014 | 11.31 | 11.38 | 11.30 | 11.35 | 11,042 | +0.09(+0.78%) |
Jul 10, 2014 | 11.16 | 11.36 | 11.16 | 11.26 | 33,254 | -0.13(-1.18%) |
Jul 09, 2014 | 11.39 | 11.39 | 11.32 | 11.39 | 12,713 | -0.09(-0.77%) |
Jul 08, 2014 | 11.60 | 11.60 | 11.47 | 11.48 | 10,659 | -0.07(-0.57%) |
Jul 07, 2014 | 11.40 | 11.56 | 11.40 | 11.55 | 269,061 | +0.05(+0.41%) |
Jul 03, 2014 | 11.50 | 11.50 | 11.50 | 0 | +0.33(+2.98%) | |
Jul 02, 2014 | 11.18 | 11.29 | 11.17 | 11.17 | 14,567 | +0.16(+1.42%) |