Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.57 | 11.61 | 11.38 | 11.38 | 791,350 | -0.22(-1.88%) |
Sep 29, 2014 | 11.59 | 11.67 | 11.55 | 11.59 | 420,339 | -0.15(-1.32%) |
Sep 26, 2014 | 11.59 | 11.76 | 11.57 | 11.75 | 429,797 | +0.18(+1.58%) |
Sep 25, 2014 | 11.77 | 11.77 | 11.50 | 11.57 | 728,863 | -0.20(-1.73%) |
Sep 24, 2014 | 11.49 | 12.16 | 11.35 | 11.77 | 2,736,398 | +0.79(+7.17%) |
Sep 23, 2014 | 10.91 | 11.07 | 10.79 | 10.98 | 1,189,014 | +0.02(+0.19%) |
Sep 22, 2014 | 11.19 | 11.22 | 10.95 | 10.96 | 553,652 | -0.32(-2.80%) |
Sep 19, 2014 | 11.35 | 11.40 | 11.17 | 11.28 | 1,386,012 | -0.04(-0.37%) |
Sep 18, 2014 | 11.15 | 11.33 | 11.08 | 11.32 | 611,033 | +0.25(+2.29%) |
Sep 17, 2014 | 11.04 | 11.17 | 11.02 | 11.07 | 382,867 | +0.01(+0.13%) |
Sep 16, 2014 | 11.02 | 11.17 | 10.93 | 11.05 | 413,348 | +0.04(+0.32%) |
Sep 15, 2014 | 10.94 | 11.08 | 10.94 | 11.02 | 504,120 | +0.07(+0.64%) |
Sep 12, 2014 | 11.05 | 11.10 | 10.84 | 10.95 | 545,978 | -0.08(-0.70%) |
Sep 11, 2014 | 10.97 | 11.13 | 10.96 | 11.03 | 416,799 | -0.01(-0.13%) |
Sep 10, 2014 | 10.93 | 11.05 | 10.87 | 11.04 | 448,998 | +0.13(+1.16%) |
Sep 09, 2014 | 10.89 | 11.01 | 10.76 | 10.91 | 931,240 | +0.04(+0.32%) |
Sep 08, 2014 | 11.21 | 11.29 | 10.86 | 10.88 | 930,746 | -0.32(-2.82%) |
Sep 05, 2014 | 11.08 | 11.21 | 11.02 | 11.19 | 268,998 | +0.10(+0.89%) |
Sep 04, 2014 | 11.17 | 11.26 | 11.05 | 11.10 | 550,471 | -0.06(-0.50%) |
Sep 03, 2014 | 11.28 | 11.38 | 11.11 | 11.15 | 763,015 | -0.10(-0.87%) |
Sep 02, 2014 | 11.10 | 11.25 | 11.03 | 11.25 | 444,369 | +0.22(+1.97%) |
Aug 29, 2014 | 11.03 | 11.03 | 11.03 | 11.03 | 284,624 | +0.05(+0.45%) |
Aug 28, 2014 | 11.02 | 11.04 | 10.95 | 10.98 | 314,913 | -0.08(-0.76%) |
Aug 27, 2014 | 11.12 | 11.19 | 11.04 | 11.07 | 284,870 | -0.03(-0.25%) |
Aug 26, 2014 | 11.13 | 11.17 | 11.09 | 11.10 | 396,486 | +0.00(+0.00%) |
Aug 25, 2014 | 11.26 | 11.26 | 11.06 | 11.10 | 372,007 | -0.11(-0.94%) |
Aug 22, 2014 | 11.14 | 11.26 | 11.08 | 11.20 | 379,853 | +0.04(+0.38%) |
Aug 21, 2014 | 11.12 | 11.18 | 10.91 | 11.16 | 403,595 | +0.04(+0.32%) |
Aug 20, 2014 | 11.21 | 11.24 | 11.02 | 11.12 | 350,490 | -0.11(-1.00%) |
Aug 19, 2014 | 11.09 | 11.26 | 11.09 | 11.24 | 391,228 | +0.16(+1.46%) |
Aug 18, 2014 | 11.10 | 11.28 | 11.02 | 11.07 | 842,871 | +0.13(+1.16%) |
Aug 15, 2014 | 11.13 | 11.14 | 10.86 | 10.95 | 565,721 | -0.08(-0.70%) |
Aug 14, 2014 | 11.03 | 11.08 | 10.92 | 11.03 | 858,814 | +0.04(+0.32%) |
Aug 13, 2014 | 11.00 | 11.06 | 10.96 | 10.99 | 653,516 | +0.00(+0.00%) |
Aug 12, 2014 | 11.17 | 11.19 | 10.99 | 10.99 | 572,961 | -0.20(-1.82%) |
Aug 11, 2014 | 11.12 | 11.27 | 11.10 | 11.19 | 654,464 | +0.09(+0.82%) |
Aug 08, 2014 | 10.78 | 11.06 | 10.75 | 11.10 | 551,136 | +0.33(+3.07%) |
Aug 07, 2014 | 10.83 | 10.88 | 10.68 | 10.77 | 377,202 | -0.04(-0.32%) |
Aug 06, 2014 | 10.72 | 10.84 | 10.71 | 10.81 | 625,899 | +0.06(+0.52%) |
Aug 05, 2014 | 10.64 | 10.84 | 10.64 | 10.75 | 854,371 | +0.10(+0.92%) |
Aug 04, 2014 | 10.57 | 10.72 | 10.48 | 10.65 | 1,140,948 | +0.11(+1.00%) |
Aug 01, 2014 | 10.62 | 10.72 | 10.53 | 10.55 | 798,199 | -0.06(-0.60%) |
Jul 31, 2014 | 10.76 | 10.84 | 10.61 | 10.61 | 956,756 | -0.22(-2.07%) |
Jul 30, 2014 | 10.85 | 10.95 | 10.80 | 10.84 | 650,751 | +0.04(+0.32%) |
Jul 29, 2014 | 10.84 | 10.93 | 10.78 | 10.80 | 584,018 | -0.03(-0.26%) |
Jul 28, 2014 | 10.82 | 10.91 | 10.79 | 10.83 | 1,150,292 | -0.01(-0.06%) |
Jul 25, 2014 | 10.89 | 10.94 | 10.83 | 10.84 | 830,096 | -0.08(-0.71%) |
Jul 24, 2014 | 10.95 | 11.00 | 10.89 | 10.91 | 569,723 | -0.04(-0.32%) |
Jul 23, 2014 | 10.84 | 11.07 | 10.17 | 10.95 | 464,756 | -0.10(-0.89%) |
Jul 22, 2014 | 10.94 | 11.06 | 10.89 | 11.05 | 456,528 | +0.15(+1.42%) |
Jul 21, 2014 | 10.95 | 10.95 | 10.86 | 10.89 | 616,448 | -0.10(-0.89%) |
Jul 18, 2014 | 10.89 | 11.06 | 10.88 | 10.99 | 760,370 | +0.08(+0.77%) |
Jul 17, 2014 | 10.89 | 10.92 | 10.84 | 10.91 | 1,369,562 | -0.01(-0.06%) |
Jul 16, 2014 | 10.93 | 10.96 | 10.87 | 10.91 | 1,274,806 | +0.03(+0.26%) |
Jul 15, 2014 | 10.74 | 10.92 | 10.70 | 10.88 | 1,432,838 | +0.09(+0.85%) |
Jul 14, 2014 | 10.75 | 10.95 | 10.74 | 10.79 | 1,155,236 | +0.14(+1.32%) |
Jul 11, 2014 | 10.65 | 10.75 | 10.58 | 10.65 | 913,752 | -0.04(-0.39%) |
Jul 10, 2014 | 10.54 | 10.70 | 10.52 | 10.69 | 1,063,889 | -0.04(-0.39%) |
Jul 09, 2014 | 10.83 | 10.91 | 10.71 | 10.74 | 857,142 | -0.08(-0.71%) |
Jul 08, 2014 | 10.89 | 10.93 | 10.72 | 10.81 | 1,273,255 | -0.08(-0.77%) |
Jul 07, 2014 | 10.84 | 10.94 | 10.81 | 10.90 | 1,516,926 | -0.02(-0.19%) |
Jul 03, 2014 | 10.68 | 10.92 | 10.92 | 10.92 | 628,876 | +0.25(+2.37%) |
Jul 02, 2014 | 10.64 | 10.72 | 10.58 | 10.67 | 1,173,929 | -0.02(-0.23%) |