Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.22 | 10.35 | 10.14 | 10.15 | 401,666 | -0.05(-0.51%) |
Sep 29, 2014 | 10.12 | 10.25 | 10.00 | 10.20 | 261,259 | -0.08(-0.76%) |
Sep 26, 2014 | 10.32 | 10.51 | 10.22 | 10.28 | 267,388 | -0.03(-0.25%) |
Sep 25, 2014 | 10.53 | 10.54 | 10.22 | 10.30 | 255,423 | -0.23(-2.21%) |
Sep 24, 2014 | 10.60 | 10.66 | 10.50 | 10.53 | 156,091 | -0.03(-0.33%) |
Sep 23, 2014 | 10.79 | 10.86 | 10.55 | 10.57 | 218,800 | -0.23(-2.15%) |
Sep 22, 2014 | 11.18 | 11.20 | 10.79 | 10.80 | 242,381 | -0.41(-3.62%) |
Sep 19, 2014 | 11.32 | 11.49 | 11.15 | 11.21 | 821,178 | -0.05(-0.46%) |
Sep 18, 2014 | 11.03 | 11.35 | 11.02 | 11.26 | 261,745 | +0.28(+2.59%) |
Sep 17, 2014 | 10.97 | 11.09 | 10.95 | 10.97 | 515,213 | +0.00(+0.00%) |
Sep 16, 2014 | 10.95 | 11.09 | 10.90 | 10.97 | 274,704 | -0.03(-0.23%) |
Sep 15, 2014 | 11.13 | 11.13 | 10.93 | 11.00 | 310,380 | -0.09(-0.86%) |
Sep 12, 2014 | 11.14 | 11.18 | 11.01 | 11.10 | 382,848 | -0.03(-0.23%) |
Sep 11, 2014 | 11.16 | 11.28 | 11.00 | 11.12 | 489,091 | -0.07(-0.62%) |
Sep 10, 2014 | 11.16 | 11.26 | 11.08 | 11.19 | 350,480 | +0.00(+0.00%) |
Sep 09, 2014 | 11.39 | 11.65 | 11.14 | 11.19 | 385,554 | -0.25(-2.19%) |
Sep 08, 2014 | 11.61 | 11.72 | 11.38 | 11.44 | 250,016 | -0.27(-2.28%) |
Sep 05, 2014 | 11.70 | 11.77 | 11.59 | 11.71 | 166,799 | -0.04(-0.37%) |
Sep 04, 2014 | 11.91 | 12.04 | 11.69 | 11.75 | 151,942 | -0.16(-1.37%) |
Sep 03, 2014 | 12.07 | 12.14 | 11.84 | 11.91 | 196,834 | -0.09(-0.79%) |
Sep 02, 2014 | 12.10 | 12.10 | 11.84 | 12.01 | 163,543 | -0.03(-0.21%) |
Aug 29, 2014 | 11.94 | 12.03 | 12.03 | 12.03 | 98,017 | +0.12(+1.01%) |
Aug 28, 2014 | 12.03 | 12.04 | 11.89 | 11.91 | 161,435 | -0.18(-1.50%) |
Aug 27, 2014 | 12.20 | 12.20 | 12.03 | 12.10 | 157,745 | -0.04(-0.36%) |
Aug 26, 2014 | 12.18 | 12.24 | 12.09 | 12.14 | 237,210 | -0.04(-0.35%) |
Aug 25, 2014 | 12.28 | 12.31 | 12.03 | 12.18 | 179,114 | +0.00(+0.00%) |
Aug 22, 2014 | 12.35 | 12.39 | 12.16 | 12.18 | 232,161 | -0.17(-1.40%) |
Aug 21, 2014 | 12.23 | 12.38 | 12.13 | 12.35 | 251,142 | +0.15(+1.20%) |
Aug 20, 2014 | 12.32 | 12.42 | 12.14 | 12.21 | 133,993 | -0.16(-1.32%) |
Aug 19, 2014 | 12.25 | 12.45 | 11.90 | 12.37 | 179,149 | +0.16(+1.34%) |
Aug 18, 2014 | 12.12 | 12.28 | 11.97 | 12.21 | 292,008 | +0.15(+1.21%) |
Aug 15, 2014 | 12.03 | 12.28 | 11.81 | 12.06 | 386,043 | +0.16(+1.30%) |
Aug 14, 2014 | 11.78 | 11.91 | 11.78 | 11.91 | 172,893 | +0.08(+0.66%) |
Aug 13, 2014 | 11.82 | 11.90 | 11.74 | 11.83 | 278,938 | +0.01(+0.07%) |
Aug 12, 2014 | 11.86 | 11.97 | 11.65 | 11.82 | 360,100 | -0.12(-1.01%) |
Aug 11, 2014 | 11.90 | 11.99 | 11.84 | 11.94 | 378,768 | +0.11(+0.95%) |
Aug 08, 2014 | 11.81 | 11.95 | 11.77 | 11.83 | 334,975 | -0.03(-0.29%) |
Aug 07, 2014 | 11.92 | 12.11 | 11.81 | 11.86 | 333,496 | -0.04(-0.36%) |
Aug 06, 2014 | 11.90 | 12.25 | 11.76 | 11.91 | 441,013 | -0.34(-2.75%) |
Aug 05, 2014 | 11.91 | 12.53 | 11.64 | 12.24 | 621,469 | +0.39(+3.27%) |
Aug 04, 2014 | 11.72 | 12.01 | 11.66 | 11.85 | 316,534 | +0.16(+1.33%) |
Aug 01, 2014 | 11.87 | 11.91 | 11.66 | 11.70 | 220,163 | -0.13(-1.09%) |
Jul 31, 2014 | 11.66 | 11.96 | 11.66 | 11.83 | 558,795 | +0.02(+0.15%) |
Jul 30, 2014 | 11.77 | 11.86 | 11.66 | 11.81 | 221,286 | +0.10(+0.88%) |
Jul 29, 2014 | 11.78 | 11.83 | 11.66 | 11.71 | 304,630 | +0.00(+0.00%) |
Jul 28, 2014 | 11.85 | 11.97 | 11.68 | 11.71 | 190,452 | -0.12(-1.02%) |
Jul 25, 2014 | 11.88 | 11.97 | 11.77 | 11.83 | 206,794 | -0.18(-1.51%) |
Jul 24, 2014 | 12.15 | 12.22 | 11.92 | 12.01 | 154,136 | -0.09(-0.78%) |
Jul 23, 2014 | 12.16 | 12.24 | 11.98 | 12.10 | 146,820 | -0.06(-0.50%) |
Jul 22, 2014 | 12.04 | 12.20 | 11.95 | 12.16 | 177,397 | +0.19(+1.58%) |
Jul 21, 2014 | 12.02 | 12.11 | 11.89 | 11.97 | 216,139 | -0.16(-1.35%) |
Jul 18, 2014 | 11.80 | 12.22 | 11.77 | 12.14 | 294,179 | +0.32(+2.70%) |
Jul 17, 2014 | 11.97 | 12.16 | 11.79 | 11.82 | 392,945 | -0.28(-2.28%) |
Jul 16, 2014 | 12.19 | 12.22 | 12.05 | 12.10 | 142,643 | +0.01(+0.07%) |
Jul 15, 2014 | 12.23 | 12.42 | 12.08 | 12.09 | 137,010 | -0.14(-1.13%) |
Jul 14, 2014 | 12.41 | 12.45 | 12.16 | 12.22 | 305,362 | -0.08(-0.63%) |
Jul 11, 2014 | 12.14 | 12.38 | 12.14 | 12.30 | 152,807 | +0.11(+0.92%) |
Jul 10, 2014 | 12.04 | 12.30 | 12.00 | 12.19 | 209,532 | -0.11(-0.91%) |
Jul 09, 2014 | 12.31 | 12.39 | 12.25 | 12.30 | 213,997 | +0.06(+0.49%) |
Jul 08, 2014 | 12.35 | 12.39 | 12.19 | 12.24 | 263,084 | -0.10(-0.84%) |
Jul 07, 2014 | 12.55 | 12.67 | 12.32 | 12.35 | 294,190 | -0.34(-2.65%) |
Jul 03, 2014 | 12.67 | 12.68 | 12.68 | 12.68 | 148,592 | +0.04(+0.34%) |
Jul 02, 2014 | 12.60 | 12.72 | 12.57 | 12.64 | 201,035 | +0.02(+0.14%) |