Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.50 | 10.50 | 10.23 | 10.23 | 800,817 | -0.26(-2.43%) |
Sep 29, 2014 | 10.37 | 10.51 | 10.37 | 10.49 | 609,049 | -0.02(-0.17%) |
Sep 26, 2014 | 10.45 | 10.52 | 10.37 | 10.51 | 759,051 | +0.05(+0.52%) |
Sep 25, 2014 | 10.52 | 10.56 | 10.31 | 10.45 | 1,241,928 | -0.08(-0.78%) |
Sep 24, 2014 | 10.55 | 10.58 | 10.45 | 10.53 | 589,139 | -0.01(-0.09%) |
Sep 23, 2014 | 10.62 | 10.71 | 10.53 | 10.54 | 720,991 | -0.16(-1.53%) |
Sep 22, 2014 | 10.80 | 10.81 | 10.69 | 10.71 | 654,271 | -0.16(-1.43%) |
Sep 19, 2014 | 10.91 | 11.06 | 10.83 | 10.86 | 1,879,449 | -0.08(-0.75%) |
Sep 18, 2014 | 10.88 | 11.03 | 10.82 | 10.94 | 570,629 | +0.12(+1.09%) |
Sep 17, 2014 | 10.87 | 10.93 | 10.75 | 10.83 | 471,766 | -0.05(-0.50%) |
Sep 16, 2014 | 10.85 | 10.92 | 10.80 | 10.88 | 827,047 | +0.00(+0.00%) |
Sep 15, 2014 | 10.95 | 11.01 | 10.81 | 10.88 | 882,268 | -0.05(-0.42%) |
Sep 12, 2014 | 11.06 | 11.06 | 10.91 | 10.93 | 767,298 | -0.14(-1.24%) |
Sep 11, 2014 | 11.04 | 11.27 | 10.95 | 11.06 | 1,560,774 | -0.06(-0.57%) |
Sep 10, 2014 | 11.18 | 11.20 | 11.04 | 11.13 | 746,317 | -0.04(-0.33%) |
Sep 09, 2014 | 11.25 | 11.29 | 11.11 | 11.16 | 939,222 | -0.11(-0.97%) |
Sep 08, 2014 | 11.29 | 11.36 | 11.20 | 11.27 | 546,586 | -0.01(-0.08%) |
Sep 05, 2014 | 11.23 | 11.35 | 11.19 | 11.28 | 613,815 | +0.02(+0.16%) |
Sep 04, 2014 | 11.29 | 11.36 | 11.18 | 11.26 | 823,395 | +0.02(+0.16%) |
Sep 03, 2014 | 11.29 | 11.34 | 11.21 | 11.25 | 1,061,508 | +0.00(+0.00%) |
Sep 02, 2014 | 11.28 | 11.34 | 11.12 | 11.25 | 888,739 | -0.05(-0.40%) |
Aug 29, 2014 | 11.27 | 11.29 | 11.29 | 11.29 | 374,995 | +0.03(+0.24%) |
Aug 28, 2014 | 11.25 | 11.32 | 11.17 | 11.26 | 514,402 | -0.05(-0.40%) |
Aug 27, 2014 | 11.31 | 11.35 | 11.26 | 11.31 | 642,706 | +0.01(+0.08%) |
Aug 26, 2014 | 11.25 | 11.32 | 11.19 | 11.30 | 583,344 | +0.06(+0.57%) |
Aug 25, 2014 | 11.35 | 11.35 | 11.16 | 11.24 | 384,770 | -0.05(-0.48%) |
Aug 22, 2014 | 11.32 | 11.36 | 11.24 | 11.29 | 609,918 | -0.03(-0.24%) |
Aug 21, 2014 | 11.19 | 11.35 | 11.18 | 11.32 | 728,120 | +0.11(+0.98%) |
Aug 20, 2014 | 11.17 | 11.25 | 11.13 | 11.21 | 467,321 | +0.00(+0.00%) |
Aug 19, 2014 | 11.29 | 11.35 | 11.19 | 11.21 | 451,823 | -0.08(-0.73%) |
Aug 18, 2014 | 11.33 | 11.37 | 11.25 | 11.29 | 601,134 | +0.10(+0.90%) |
Aug 15, 2014 | 11.32 | 11.32 | 11.00 | 11.19 | 754,988 | +0.00(+0.00%) |
Aug 14, 2014 | 11.17 | 11.17 | 11.09 | 11.19 | 564,513 | +0.01(+0.08%) |
Aug 13, 2014 | 11.19 | 11.25 | 11.15 | 11.18 | 650,217 | +0.00(+0.00%) |
Aug 12, 2014 | 11.30 | 11.40 | 11.11 | 11.18 | 772,403 | -0.20(-1.76%) |
Aug 11, 2014 | 11.47 | 11.56 | 11.36 | 11.38 | 684,389 | -0.02(-0.16%) |
Aug 08, 2014 | 11.36 | 11.42 | 11.26 | 11.40 | 955,655 | -0.02(-0.16%) |
Aug 07, 2014 | 11.76 | 11.82 | 11.40 | 11.42 | 1,359,014 | -0.34(-2.87%) |
Aug 06, 2014 | 11.57 | 11.79 | 11.41 | 11.76 | 1,460,295 | +0.08(+0.70%) |
Aug 05, 2014 | 11.46 | 11.72 | 11.37 | 11.67 | 1,336,330 | +0.12(+1.03%) |
Aug 04, 2014 | 11.57 | 11.66 | 11.37 | 11.56 | 867,949 | +0.02(+0.16%) |
Aug 01, 2014 | 11.36 | 11.62 | 11.31 | 11.54 | 2,391,424 | +0.15(+1.28%) |
Jul 31, 2014 | 11.44 | 11.70 | 11.39 | 11.39 | 1,134,896 | -0.20(-1.73%) |
Jul 30, 2014 | 11.79 | 11.82 | 11.53 | 11.59 | 1,231,139 | -0.16(-1.40%) |
Jul 29, 2014 | 12.14 | 12.55 | 11.74 | 11.76 | 3,076,684 | -1.03(-8.06%) |
Jul 28, 2014 | 12.53 | 12.90 | 12.49 | 12.79 | 1,404,399 | +0.27(+2.19%) |
Jul 25, 2014 | 12.76 | 12.82 | 12.51 | 12.51 | 849,110 | -0.38(-2.97%) |
Jul 24, 2014 | 12.71 | 12.94 | 12.71 | 12.90 | 1,075,525 | +0.19(+1.51%) |
Jul 23, 2014 | 13.02 | 13.06 | 12.60 | 12.70 | 1,113,622 | -0.27(-2.11%) |
Jul 22, 2014 | 13.03 | 13.08 | 12.92 | 12.98 | 660,695 | +0.01(+0.07%) |
Jul 21, 2014 | 13.00 | 13.09 | 12.92 | 12.97 | 523,760 | -0.13(-0.98%) |
Jul 18, 2014 | 12.84 | 13.17 | 12.84 | 13.10 | 713,411 | +0.25(+1.92%) |
Jul 17, 2014 | 12.90 | 13.15 | 12.83 | 12.85 | 1,100,614 | -0.12(-0.91%) |
Jul 16, 2014 | 13.01 | 13.14 | 12.77 | 12.97 | 1,308,641 | +0.05(+0.42%) |
Jul 15, 2014 | 13.13 | 13.21 | 12.82 | 12.91 | 983,698 | -0.20(-1.53%) |
Jul 14, 2014 | 13.31 | 13.35 | 13.01 | 13.11 | 816,685 | -0.01(-0.07%) |
Jul 11, 2014 | 13.39 | 13.41 | 12.78 | 13.12 | 1,795,625 | -0.34(-2.50%) |
Jul 10, 2014 | 13.39 | 13.66 | 13.33 | 13.46 | 867,956 | -0.26(-1.92%) |
Jul 09, 2014 | 13.53 | 13.78 | 13.48 | 13.72 | 450,787 | +0.20(+1.48%) |
Jul 08, 2014 | 13.76 | 13.76 | 13.39 | 13.52 | 1,004,849 | -0.27(-1.98%) |
Jul 07, 2014 | 14.18 | 14.19 | 13.80 | 13.80 | 693,255 | -0.40(-2.82%) |
Jul 03, 2014 | 13.82 | 14.20 | 14.20 | 14.20 | 1,167,917 | +0.44(+3.17%) |
Jul 02, 2014 | 14.05 | 14.19 | 13.58 | 13.76 | 1,144,767 | -0.33(-2.32%) |