Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.65 | 11.71 | 11.42 | 11.54 | 624,512 | -0.13(-1.10%) |
Sep 29, 2014 | 11.55 | 11.78 | 11.44 | 11.67 | 614,409 | +0.05(+0.41%) |
Sep 26, 2014 | 11.46 | 11.75 | 11.38 | 11.62 | 813,902 | +0.22(+1.95%) |
Sep 25, 2014 | 11.37 | 11.51 | 11.15 | 11.40 | 650,439 | +0.03(+0.30%) |
Sep 24, 2014 | 10.98 | 11.48 | 10.87 | 11.36 | 612,275 | +0.46(+4.20%) |
Sep 23, 2014 | 11.15 | 11.30 | 10.90 | 10.90 | 360,254 | -0.30(-2.71%) |
Sep 22, 2014 | 11.48 | 11.52 | 11.17 | 11.21 | 419,230 | -0.30(-2.64%) |
Sep 19, 2014 | 11.74 | 11.74 | 11.37 | 11.51 | 995,756 | -0.19(-1.61%) |
Sep 18, 2014 | 11.76 | 11.82 | 11.59 | 11.70 | 409,565 | +0.11(+0.99%) |
Sep 17, 2014 | 11.63 | 11.87 | 11.55 | 11.59 | 622,585 | -0.05(-0.41%) |
Sep 16, 2014 | 11.32 | 11.72 | 11.29 | 11.63 | 728,800 | +0.30(+2.62%) |
Sep 15, 2014 | 11.32 | 11.65 | 11.26 | 11.34 | 1,213,621 | +0.05(+0.42%) |
Sep 12, 2014 | 11.43 | 11.43 | 11.10 | 11.29 | 646,039 | -0.13(-1.18%) |
Sep 11, 2014 | 11.13 | 11.48 | 11.09 | 11.42 | 710,955 | +0.28(+2.48%) |
Sep 10, 2014 | 11.24 | 11.36 | 11.13 | 11.15 | 294,773 | -0.06(-0.54%) |
Sep 09, 2014 | 11.40 | 11.58 | 11.20 | 11.21 | 269,955 | -0.26(-2.29%) |
Sep 08, 2014 | 11.50 | 11.53 | 11.25 | 11.47 | 240,208 | -0.03(-0.29%) |
Sep 05, 2014 | 11.49 | 11.49 | 11.46 | 11.50 | 210,962 | -0.09(-0.76%) |
Sep 04, 2014 | 11.71 | 11.77 | 11.53 | 11.59 | 204,953 | -0.05(-0.41%) |
Sep 03, 2014 | 12.00 | 12.02 | 11.61 | 11.64 | 337,742 | -0.28(-2.32%) |
Sep 02, 2014 | 11.80 | 12.02 | 11.79 | 11.92 | 344,884 | +0.13(+1.15%) |
Aug 29, 2014 | 11.86 | 11.78 | 11.78 | 11.78 | 395,798 | -0.09(-0.74%) |
Aug 28, 2014 | 11.79 | 11.97 | 11.63 | 11.87 | 588,993 | -0.01(-0.11%) |
Aug 27, 2014 | 11.35 | 11.90 | 11.34 | 11.88 | 730,111 | +0.56(+4.90%) |
Aug 26, 2014 | 11.17 | 11.34 | 11.14 | 11.33 | 412,809 | +0.21(+1.87%) |
Aug 25, 2014 | 11.13 | 11.23 | 11.05 | 11.12 | 889,182 | -0.01(-0.12%) |
Aug 22, 2014 | 11.55 | 11.55 | 10.76 | 11.13 | 1,457,052 | -0.26(-2.29%) |
Aug 21, 2014 | 11.71 | 12.31 | 11.28 | 11.39 | 2,758,541 | -0.98(-7.95%) |
Aug 20, 2014 | 12.42 | 12.53 | 12.31 | 12.38 | 752,441 | -0.17(-1.33%) |
Aug 19, 2014 | 12.45 | 12.93 | 12.45 | 12.54 | 574,586 | +0.15(+1.19%) |
Aug 18, 2014 | 12.08 | 12.45 | 12.08 | 12.40 | 543,931 | +0.43(+3.64%) |
Aug 15, 2014 | 12.38 | 12.38 | 11.95 | 11.96 | 441,674 | -0.38(-3.09%) |
Aug 14, 2014 | 12.14 | 12.41 | 12.13 | 12.34 | 212,958 | +0.23(+1.93%) |
Aug 13, 2014 | 12.24 | 12.24 | 11.98 | 12.11 | 315,779 | -0.11(-0.93%) |
Aug 12, 2014 | 12.27 | 12.36 | 12.14 | 12.22 | 201,058 | -0.03(-0.27%) |
Aug 11, 2014 | 12.41 | 12.54 | 12.24 | 12.26 | 320,414 | -0.11(-0.92%) |
Aug 08, 2014 | 12.34 | 12.49 | 12.27 | 12.37 | 462,171 | +0.09(+0.71%) |
Aug 07, 2014 | 12.52 | 12.68 | 12.21 | 12.28 | 193,849 | -0.22(-1.77%) |
Aug 06, 2014 | 12.04 | 12.61 | 12.04 | 12.50 | 285,720 | +0.40(+3.32%) |
Aug 05, 2014 | 12.02 | 12.36 | 11.95 | 12.10 | 230,428 | +0.03(+0.22%) |
Aug 04, 2014 | 12.14 | 12.24 | 11.99 | 12.08 | 250,830 | -0.01(-0.06%) |
Aug 01, 2014 | 12.08 | 12.22 | 11.88 | 12.08 | 234,282 | +0.03(+0.22%) |
Jul 31, 2014 | 12.02 | 12.23 | 11.95 | 12.06 | 333,892 | -0.09(-0.72%) |
Jul 30, 2014 | 12.35 | 12.45 | 12.05 | 12.14 | 351,356 | -0.11(-0.87%) |
Jul 29, 2014 | 12.30 | 12.48 | 12.24 | 12.25 | 274,290 | -0.03(-0.22%) |
Jul 28, 2014 | 12.22 | 12.38 | 12.08 | 12.28 | 157,704 | +0.07(+0.55%) |
Jul 25, 2014 | 12.57 | 12.58 | 12.15 | 12.21 | 338,907 | -0.45(-3.54%) |
Jul 24, 2014 | 12.48 | 12.79 | 12.48 | 12.66 | 181,912 | +0.21(+1.67%) |
Jul 23, 2014 | 12.52 | 12.64 | 12.40 | 12.45 | 211,037 | -0.08(-0.64%) |
Jul 22, 2014 | 12.56 | 12.74 | 12.44 | 12.53 | 179,087 | +0.03(+0.21%) |
Jul 21, 2014 | 12.39 | 12.56 | 12.32 | 12.50 | 226,518 | +0.05(+0.43%) |
Jul 18, 2014 | 12.24 | 12.62 | 12.12 | 12.45 | 438,172 | +0.22(+1.81%) |
Jul 17, 2014 | 12.21 | 12.40 | 12.17 | 12.23 | 260,306 | -0.04(-0.33%) |
Jul 16, 2014 | 12.51 | 12.51 | 12.13 | 12.27 | 223,318 | -0.17(-1.40%) |
Jul 15, 2014 | 12.62 | 12.68 | 12.20 | 12.44 | 338,669 | -0.19(-1.48%) |
Jul 14, 2014 | 12.81 | 12.90 | 12.48 | 12.63 | 254,585 | -0.07(-0.58%) |
Jul 11, 2014 | 12.70 | 12.78 | 12.50 | 12.70 | 219,281 | -0.05(-0.37%) |
Jul 10, 2014 | 12.64 | 12.83 | 12.50 | 12.75 | 294,732 | -0.15(-1.19%) |
Jul 09, 2014 | 12.84 | 13.03 | 12.72 | 12.91 | 290,035 | +0.16(+1.26%) |
Jul 08, 2014 | 12.77 | 12.86 | 12.68 | 12.74 | 383,055 | -0.05(-0.37%) |
Jul 07, 2014 | 13.09 | 13.12 | 12.77 | 12.79 | 168,319 | -0.31(-2.35%) |
Jul 03, 2014 | 12.91 | 13.10 | 13.10 | 13.10 | 111,357 | +0.26(+2.03%) |
Jul 02, 2014 | 13.05 | 13.26 | 12.77 | 12.84 | 213,583 | -0.24(-1.84%) |