Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.21 | 11.29 | 10.80 | 10.85 | 1,514,642 | -0.36(-3.25%) |
Sep 29, 2014 | 10.71 | 11.28 | 10.67 | 11.21 | 943,899 | +0.33(+3.08%) |
Sep 26, 2014 | 10.90 | 11.02 | 10.64 | 10.88 | 1,538,055 | +0.00(+0.00%) |
Sep 25, 2014 | 10.54 | 11.24 | 10.42 | 10.88 | 1,791,378 | +0.27(+2.53%) |
Sep 24, 2014 | 10.25 | 10.70 | 10.18 | 10.61 | 1,501,652 | +0.40(+3.94%) |
Sep 23, 2014 | 10.36 | 10.58 | 10.21 | 10.21 | 869,850 | -0.07(-0.65%) |
Sep 22, 2014 | 10.50 | 10.59 | 10.03 | 10.28 | 1,321,663 | -0.28(-2.62%) |
Sep 19, 2014 | 10.80 | 10.80 | 10.37 | 10.55 | 1,985,821 | -0.21(-1.94%) |
Sep 18, 2014 | 10.53 | 10.77 | 10.36 | 10.76 | 925,771 | +0.28(+2.63%) |
Sep 17, 2014 | 10.28 | 10.65 | 10.25 | 10.49 | 1,130,042 | +0.23(+2.29%) |
Sep 16, 2014 | 10.51 | 10.74 | 10.15 | 10.25 | 2,070,718 | -0.29(-2.78%) |
Sep 15, 2014 | 11.10 | 11.30 | 10.53 | 10.54 | 1,081,370 | -0.57(-5.12%) |
Sep 12, 2014 | 11.72 | 11.87 | 10.97 | 11.11 | 1,313,942 | -0.57(-4.87%) |
Sep 11, 2014 | 11.47 | 11.91 | 11.25 | 11.68 | 1,444,791 | +0.15(+1.31%) |
Sep 10, 2014 | 11.24 | 11.55 | 10.94 | 11.53 | 1,370,542 | +0.31(+2.76%) |
Sep 09, 2014 | 10.73 | 11.37 | 10.62 | 11.22 | 2,022,024 | +0.45(+4.20%) |
Sep 08, 2014 | 10.85 | 10.96 | 10.45 | 10.77 | 2,006,374 | -0.16(-1.46%) |
Sep 05, 2014 | 10.35 | 10.95 | 10.17 | 10.93 | 1,927,520 | +0.57(+5.50%) |
Sep 04, 2014 | 10.37 | 10.64 | 10.28 | 10.36 | 2,771,348 | -0.52(-4.77%) |
Sep 03, 2014 | 11.03 | 11.22 | 10.85 | 10.88 | 670,291 | -0.10(-0.92%) |
Sep 02, 2014 | 10.89 | 11.01 | 10.81 | 10.98 | 1,098,844 | +0.14(+1.31%) |
Aug 29, 2014 | 10.59 | 10.84 | 10.84 | 10.84 | 585,179 | +0.24(+2.29%) |
Aug 28, 2014 | 10.71 | 10.87 | 10.59 | 10.59 | 599,089 | -0.20(-1.86%) |
Aug 27, 2014 | 10.89 | 11.01 | 10.75 | 10.80 | 535,749 | -0.05(-0.46%) |
Aug 26, 2014 | 10.60 | 10.86 | 10.53 | 10.85 | 696,356 | +0.30(+2.86%) |
Aug 25, 2014 | 10.26 | 10.55 | 10.24 | 10.54 | 971,136 | +0.35(+3.45%) |
Aug 22, 2014 | 10.45 | 10.45 | 10.08 | 10.19 | 1,306,245 | -0.26(-2.48%) |
Aug 21, 2014 | 11.01 | 11.01 | 10.39 | 10.45 | 926,493 | -0.53(-4.81%) |
Aug 20, 2014 | 11.01 | 11.25 | 10.93 | 10.98 | 543,960 | -0.07(-0.61%) |
Aug 19, 2014 | 11.16 | 11.19 | 10.90 | 11.05 | 820,061 | -0.10(-0.90%) |
Aug 18, 2014 | 11.46 | 11.51 | 11.06 | 11.15 | 1,076,484 | -0.18(-1.55%) |
Aug 15, 2014 | 11.04 | 11.39 | 11.04 | 11.32 | 1,070,128 | +0.38(+3.44%) |
Aug 14, 2014 | 11.15 | 11.31 | 10.90 | 10.95 | 1,541,585 | -0.17(-1.51%) |
Aug 13, 2014 | 11.25 | 11.49 | 11.11 | 11.11 | 1,041,450 | -0.07(-0.60%) |
Aug 12, 2014 | 11.22 | 11.22 | 11.10 | 11.18 | 611,397 | -0.03(-0.30%) |
Aug 11, 2014 | 11.42 | 11.50 | 11.17 | 11.21 | 893,835 | -0.09(-0.81%) |
Aug 08, 2014 | 11.16 | 11.39 | 11.12 | 11.31 | 3,072,625 | +0.18(+1.58%) |
Aug 07, 2014 | 11.73 | 11.73 | 10.92 | 11.13 | 2,216,484 | -0.54(-4.59%) |
Aug 06, 2014 | 11.19 | 11.84 | 11.19 | 11.67 | 2,511,229 | +0.39(+3.49%) |
Aug 05, 2014 | 11.26 | 11.92 | 10.85 | 11.27 | 5,072,959 | -1.16(-9.36%) |
Aug 04, 2014 | 12.25 | 12.50 | 11.87 | 12.44 | 1,266,816 | +0.23(+1.85%) |
Aug 01, 2014 | 12.40 | 12.65 | 11.97 | 12.21 | 2,511,845 | -0.18(-1.49%) |
Jul 31, 2014 | 12.53 | 12.64 | 12.35 | 12.40 | 1,613,349 | -0.35(-2.76%) |
Jul 30, 2014 | 12.93 | 13.36 | 12.62 | 12.75 | 1,871,492 | +0.03(+0.26%) |
Jul 29, 2014 | 12.66 | 13.02 | 12.55 | 12.71 | 3,025,025 | +0.07(+0.53%) |
Jul 28, 2014 | 12.87 | 12.91 | 12.44 | 12.65 | 934,943 | -0.22(-1.69%) |
Jul 25, 2014 | 12.80 | 12.98 | 12.52 | 12.86 | 670,574 | -0.03(-0.26%) |
Jul 24, 2014 | 12.61 | 13.00 | 12.61 | 12.90 | 2,001,875 | +0.29(+2.33%) |
Jul 23, 2014 | 12.16 | 12.67 | 11.94 | 12.60 | 1,194,101 | +0.49(+4.01%) |
Jul 22, 2014 | 12.32 | 12.52 | 12.01 | 12.12 | 672,967 | -0.12(-0.96%) |
Jul 21, 2014 | 12.04 | 12.29 | 11.73 | 12.24 | 800,051 | +0.13(+1.04%) |
Jul 18, 2014 | 11.14 | 12.16 | 11.14 | 12.11 | 1,326,337 | +0.95(+8.48%) |
Jul 17, 2014 | 11.63 | 12.26 | 10.97 | 11.16 | 1,124,467 | -0.56(-4.79%) |
Jul 16, 2014 | 11.73 | 11.96 | 11.44 | 11.73 | 1,016,987 | +0.11(+0.94%) |
Jul 15, 2014 | 12.60 | 12.75 | 11.59 | 11.62 | 1,311,283 | -0.97(-7.72%) |
Jul 14, 2014 | 12.65 | 12.72 | 12.31 | 12.59 | 589,958 | +0.15(+1.21%) |
Jul 11, 2014 | 12.03 | 12.57 | 12.02 | 12.44 | 810,114 | +0.37(+3.05%) |
Jul 10, 2014 | 11.89 | 12.18 | 11.57 | 12.07 | 827,640 | +0.02(+0.14%) |
Jul 09, 2014 | 12.01 | 12.15 | 11.74 | 12.05 | 1,161,967 | +0.18(+1.55%) |
Jul 08, 2014 | 12.50 | 12.55 | 11.54 | 11.87 | 2,288,432 | -0.57(-4.58%) |
Jul 07, 2014 | 13.14 | 13.18 | 12.37 | 12.44 | 1,453,519 | -0.70(-5.35%) |
Jul 03, 2014 | 13.17 | 13.14 | 13.14 | 13.14 | 685,117 | +0.08(+0.58%) |
Jul 02, 2014 | 13.00 | 13.12 | 12.89 | 13.07 | 789,605 | +0.10(+0.78%) |