Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.16 | 11.21 | 10.85 | 10.85 | 2,119,898 | -0.31(-2.78%) |
Sep 29, 2014 | 11.27 | 11.36 | 11.07 | 11.16 | 1,348,982 | -0.25(-2.19%) |
Sep 26, 2014 | 11.49 | 11.56 | 11.35 | 11.41 | 1,471,918 | -0.06(-0.52%) |
Sep 25, 2014 | 11.62 | 11.63 | 11.31 | 11.47 | 1,937,332 | -0.22(-1.88%) |
Sep 24, 2014 | 11.72 | 11.75 | 11.49 | 11.69 | 1,913,019 | -0.02(-0.17%) |
Sep 23, 2014 | 12.12 | 12.15 | 11.65 | 11.71 | 3,388,912 | -0.52(-4.25%) |
Sep 22, 2014 | 12.83 | 12.83 | 12.18 | 12.23 | 2,114,888 | -0.50(-3.93%) |
Sep 19, 2014 | 13.33 | 13.33 | 12.72 | 12.73 | 1,841,410 | -0.58(-4.36%) |
Sep 18, 2014 | 13.38 | 13.44 | 13.28 | 13.31 | 1,047,597 | -0.01(-0.08%) |
Sep 17, 2014 | 13.39 | 13.49 | 13.16 | 13.32 | 1,389,664 | -0.07(-0.52%) |
Sep 16, 2014 | 13.14 | 13.43 | 13.05 | 13.39 | 1,401,565 | +0.23(+1.75%) |
Sep 15, 2014 | 13.21 | 13.24 | 12.94 | 13.16 | 1,763,084 | -0.05(-0.38%) |
Sep 12, 2014 | 13.50 | 13.52 | 13.18 | 13.21 | 1,173,791 | -0.32(-2.37%) |
Sep 11, 2014 | 13.45 | 13.56 | 13.21 | 13.53 | 1,848,798 | -0.01(-0.07%) |
Sep 10, 2014 | 13.83 | 13.85 | 13.44 | 13.54 | 2,044,645 | -0.30(-2.17%) |
Sep 09, 2014 | 13.99 | 14.05 | 13.83 | 13.84 | 1,551,311 | -0.14(-1.00%) |
Sep 08, 2014 | 13.90 | 14.19 | 13.85 | 13.98 | 1,030,154 | +0.03(+0.22%) |
Sep 05, 2014 | 13.94 | 13.97 | 13.75 | 13.95 | 1,127,574 | +0.04(+0.29%) |
Sep 04, 2014 | 13.75 | 14.13 | 13.75 | 13.91 | 2,802,397 | +0.18(+1.31%) |
Sep 03, 2014 | 13.90 | 13.97 | 13.69 | 13.73 | 1,144,963 | -0.09(-0.65%) |
Sep 02, 2014 | 13.66 | 13.85 | 13.64 | 13.82 | 2,222,704 | +0.19(+1.39%) |
Aug 29, 2014 | 13.61 | 13.63 | 13.63 | 13.63 | 1,006,300 | +0.07(+0.52%) |
Aug 28, 2014 | 13.54 | 13.64 | 13.42 | 13.56 | 1,424,729 | -0.11(-0.80%) |
Aug 27, 2014 | 13.90 | 13.95 | 13.63 | 13.67 | 844,856 | -0.19(-1.37%) |
Aug 26, 2014 | 13.86 | 13.96 | 13.77 | 13.86 | 1,120,554 | +0.00(+0.00%) |
Aug 25, 2014 | 13.96 | 14.00 | 13.84 | 13.86 | 917,043 | -0.03(-0.22%) |
Aug 22, 2014 | 13.90 | 13.90 | 13.71 | 13.89 | 924,362 | -0.04(-0.29%) |
Aug 21, 2014 | 13.98 | 14.08 | 13.82 | 13.93 | 1,319,146 | -0.13(-0.92%) |
Aug 20, 2014 | 14.04 | 14.22 | 13.93 | 14.06 | 1,275,089 | -0.03(-0.21%) |
Aug 19, 2014 | 13.94 | 14.17 | 13.88 | 14.09 | 1,040,087 | +0.18(+1.29%) |
Aug 18, 2014 | 13.75 | 13.97 | 13.70 | 13.91 | 750,553 | +0.34(+2.51%) |
Aug 15, 2014 | 13.69 | 13.93 | 13.49 | 13.57 | 1,505,992 | -0.10(-0.73%) |
Aug 14, 2014 | 13.63 | 13.73 | 13.56 | 13.67 | 953,556 | +0.05(+0.37%) |
Aug 13, 2014 | 13.38 | 13.77 | 13.38 | 13.62 | 2,196,177 | +0.18(+1.34%) |
Aug 12, 2014 | 13.28 | 13.49 | 13.23 | 13.44 | 1,394,210 | +0.14(+1.05%) |
Aug 11, 2014 | 12.99 | 13.35 | 12.94 | 13.30 | 2,026,346 | +0.39(+3.02%) |
Aug 08, 2014 | 12.61 | 12.91 | 12.54 | 12.91 | 905,177 | +0.32(+2.54%) |
Aug 07, 2014 | 12.93 | 12.96 | 12.51 | 12.59 | 1,476,010 | -0.25(-1.95%) |
Aug 06, 2014 | 12.76 | 12.99 | 12.70 | 12.84 | 1,002,849 | -0.05(-0.39%) |
Aug 05, 2014 | 12.83 | 13.10 | 12.73 | 12.89 | 1,563,047 | +0.02(+0.16%) |
Aug 04, 2014 | 12.77 | 12.94 | 12.62 | 12.87 | 1,331,368 | +0.14(+1.10%) |
Aug 01, 2014 | 12.63 | 12.80 | 12.42 | 12.73 | 2,061,016 | +0.16(+1.27%) |
Jul 31, 2014 | 12.85 | 13.14 | 12.42 | 12.57 | 3,100,410 | -0.02(-0.16%) |
Jul 30, 2014 | 12.60 | 12.70 | 12.30 | 12.59 | 1,911,259 | +0.07(+0.56%) |
Jul 29, 2014 | 12.71 | 12.75 | 12.51 | 12.52 | 1,084,150 | -0.17(-1.34%) |
Jul 28, 2014 | 13.04 | 13.05 | 12.59 | 12.69 | 1,187,027 | -0.34(-2.61%) |
Jul 25, 2014 | 12.78 | 13.19 | 12.66 | 13.03 | 1,851,632 | +0.15(+1.16%) |
Jul 24, 2014 | 12.85 | 12.95 | 12.79 | 12.88 | 1,029,857 | +0.04(+0.31%) |
Jul 23, 2014 | 12.81 | 12.86 | 12.68 | 12.84 | 776,235 | +0.13(+1.02%) |
Jul 22, 2014 | 12.65 | 12.82 | 12.64 | 12.71 | 1,000,583 | +0.15(+1.19%) |
Jul 21, 2014 | 12.58 | 12.59 | 12.38 | 12.56 | 988,964 | -0.10(-0.79%) |
Jul 18, 2014 | 12.49 | 12.74 | 12.49 | 12.66 | 888,975 | +0.15(+1.20%) |
Jul 17, 2014 | 12.91 | 12.91 | 12.46 | 12.51 | 983,572 | -0.15(-1.18%) |
Jul 16, 2014 | 12.71 | 12.86 | 12.63 | 12.66 | 664,488 | +0.07(+0.56%) |
Jul 15, 2014 | 12.92 | 12.99 | 12.53 | 12.59 | 992,029 | -0.30(-2.33%) |
Jul 14, 2014 | 12.69 | 12.96 | 12.63 | 12.89 | 995,055 | +0.29(+2.30%) |
Jul 11, 2014 | 12.73 | 12.75 | 12.54 | 12.60 | 734,161 | -0.11(-0.87%) |
Jul 10, 2014 | 12.41 | 12.84 | 12.25 | 12.71 | 1,228,044 | -0.03(-0.24%) |
Jul 09, 2014 | 12.71 | 12.84 | 12.63 | 12.74 | 1,298,072 | +0.09(+0.71%) |
Jul 08, 2014 | 12.76 | 12.79 | 12.50 | 12.65 | 1,485,146 | -0.10(-0.78%) |
Jul 07, 2014 | 12.89 | 12.95 | 12.75 | 12.75 | 1,277,832 | -0.15(-1.16%) |
Jul 03, 2014 | 13.04 | 12.90 | 12.90 | 12.90 | 757,300 | -0.02(-0.15%) |
Jul 02, 2014 | 13.19 | 13.23 | 12.88 | 12.92 | 1,018,636 | -0.25(-1.90%) |