Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.20 | 11.30 | 10.98 | 11.23 | 63,664 | +0.13(+1.17%) |
Sep 29, 2014 | 10.78 | 11.33 | 10.69 | 11.10 | 117,618 | +0.30(+2.78%) |
Sep 26, 2014 | 11.33 | 11.44 | 10.65 | 10.80 | 86,997 | -0.29(-2.61%) |
Sep 25, 2014 | 11.51 | 11.66 | 11.02 | 11.09 | 53,427 | -0.37(-3.23%) |
Sep 24, 2014 | 11.07 | 11.70 | 11.02 | 11.46 | 76,923 | +0.37(+3.34%) |
Sep 23, 2014 | 12.00 | 12.34 | 11.00 | 11.09 | 273,058 | -0.45(-3.90%) |
Sep 22, 2014 | 10.37 | 11.74 | 10.37 | 11.54 | 121,795 | +1.29(+12.59%) |
Sep 19, 2014 | 10.63 | 10.82 | 9.850 | 10.25 | 229,879 | -0.29(-2.75%) |
Sep 18, 2014 | 10.90 | 11.16 | 10.51 | 10.54 | 210,067 | -0.40(-3.66%) |
Sep 17, 2014 | 11.18 | 11.46 | 10.88 | 10.94 | 53,199 | -0.26(-2.32%) |
Sep 16, 2014 | 11.59 | 11.59 | 11.20 | 11.20 | 51,539 | -0.17(-1.50%) |
Sep 15, 2014 | 11.77 | 11.95 | 11.34 | 11.37 | 94,746 | -0.56(-4.69%) |
Sep 12, 2014 | 11.92 | 12.00 | 11.67 | 11.93 | 54,505 | -0.03(-0.25%) |
Sep 11, 2014 | 11.70 | 12.10 | 11.70 | 11.96 | 48,007 | +0.34(+2.93%) |
Sep 10, 2014 | 11.66 | 11.99 | 11.66 | 11.62 | 91,011 | +0.19(+1.66%) |
Sep 09, 2014 | 12.06 | 12.06 | 12.06 | 11.43 | 62,962 | -0.08(-0.70%) |
Sep 08, 2014 | 11.70 | 12.17 | 11.44 | 11.51 | 219,297 | -0.55(-4.56%) |
Sep 05, 2014 | 12.46 | 12.50 | 11.98 | 12.06 | 37,838 | -0.22(-1.79%) |
Sep 04, 2014 | 12.30 | 12.51 | 12.25 | 12.28 | 56,087 | -0.10(-0.81%) |
Sep 03, 2014 | 12.75 | 12.75 | 12.28 | 12.38 | 151,249 | -0.40(-3.13%) |
Sep 02, 2014 | 12.60 | 12.90 | 12.50 | 12.78 | 62,877 | +0.26(+2.08%) |
Aug 29, 2014 | 12.50 | 12.52 | 12.52 | 12.52 | 55,100 | +0.18(+1.46%) |
Aug 28, 2014 | 12.60 | 12.68 | 12.18 | 12.34 | 55,661 | -0.02(-0.16%) |
Aug 27, 2014 | 12.45 | 12.80 | 12.34 | 12.36 | 70,675 | -0.17(-1.36%) |
Aug 26, 2014 | 12.58 | 12.58 | 12.34 | 12.53 | 55,403 | +0.18(+1.46%) |
Aug 25, 2014 | 12.12 | 12.65 | 12.12 | 12.35 | 81,817 | +0.25(+2.07%) |
Aug 22, 2014 | 11.95 | 12.19 | 11.75 | 12.10 | 83,301 | +0.35(+2.98%) |
Aug 21, 2014 | 12.09 | 12.09 | 11.75 | 11.75 | 51,132 | -0.11(-0.93%) |
Aug 20, 2014 | 11.50 | 11.98 | 11.50 | 11.86 | 46,772 | +0.16(+1.37%) |
Aug 19, 2014 | 11.74 | 11.74 | 11.65 | 11.70 | 205,128 | -0.15(-1.27%) |
Aug 18, 2014 | 11.96 | 11.96 | 11.65 | 11.85 | 53,154 | +0.13(+1.11%) |
Aug 15, 2014 | 12.00 | 12.00 | 11.60 | 11.72 | 58,234 | +0.04(+0.34%) |
Aug 14, 2014 | 13.30 | 13.30 | 11.40 | 11.68 | 395,983 | -1.53(-11.58%) |
Aug 13, 2014 | 12.20 | 13.30 | 12.20 | 13.21 | 302,674 | +1.19(+9.90%) |
Aug 12, 2014 | 12.00 | 12.15 | 11.70 | 12.02 | 77,272 | -0.07(-0.58%) |
Aug 11, 2014 | 12.10 | 12.19 | 11.93 | 12.09 | 68,705 | +0.23(+1.94%) |
Aug 08, 2014 | 12.50 | 12.50 | 11.94 | 11.86 | 75,808 | -0.15(-1.25%) |
Aug 07, 2014 | 12.04 | 12.69 | 11.83 | 12.01 | 295,114 | +0.64(+5.63%) |
Aug 06, 2014 | 11.15 | 11.75 | 10.90 | 11.37 | 135,898 | +0.51(+4.70%) |
Aug 05, 2014 | 10.84 | 11.35 | 10.76 | 10.86 | 157,678 | +0.05(+0.46%) |
Aug 04, 2014 | 10.85 | 11.40 | 10.65 | 10.81 | 108,165 | +0.09(+0.84%) |
Aug 01, 2014 | 11.46 | 11.50 | 10.50 | 10.72 | 183,559 | -0.60(-5.30%) |
Jul 31, 2014 | 11.70 | 11.95 | 11.10 | 11.32 | 240,225 | -0.66(-5.51%) |
Jul 30, 2014 | 12.20 | 12.42 | 11.86 | 11.98 | 147,953 | +0.01(+0.08%) |
Jul 29, 2014 | 11.80 | 12.65 | 11.80 | 11.97 | 133,355 | +0.01(+0.08%) |
Jul 28, 2014 | 12.02 | 12.44 | 11.70 | 11.96 | 80,560 | -0.04(-0.33%) |
Jul 25, 2014 | 12.20 | 12.21 | 11.91 | 12.00 | 68,941 | -0.23(-1.88%) |
Jul 24, 2014 | 12.00 | 12.37 | 11.91 | 12.23 | 67,345 | +0.34(+2.86%) |
Jul 23, 2014 | 12.49 | 12.60 | 11.83 | 11.89 | 147,816 | -0.47(-3.80%) |
Jul 22, 2014 | 12.90 | 12.92 | 12.28 | 12.36 | 209,851 | -0.20(-1.59%) |
Jul 21, 2014 | 12.80 | 13.24 | 12.34 | 12.56 | 489,183 | +0.10(+0.80%) |
Jul 18, 2014 | 11.85 | 12.73 | 11.85 | 12.46 | 168,765 | +0.65(+5.50%) |
Jul 17, 2014 | 11.79 | 12.23 | 11.70 | 11.81 | 171,783 | +0.02(+0.17%) |
Jul 16, 2014 | 12.45 | 12.45 | 11.70 | 11.79 | 182,786 | -0.02(-0.17%) |
Jul 15, 2014 | 13.00 | 13.20 | 11.33 | 11.81 | 457,752 | -1.03(-8.02%) |
Jul 14, 2014 | 12.91 | 13.30 | 12.70 | 12.84 | 152,651 | -0.02(-0.16%) |
Jul 11, 2014 | 13.00 | 13.35 | 12.75 | 12.86 | 184,632 | +0.06(+0.47%) |
Jul 10, 2014 | 13.80 | 13.80 | 12.70 | 12.80 | 327,071 | -1.22(-8.70%) |
Jul 09, 2014 | 14.25 | 14.25 | 13.80 | 14.02 | 130,994 | -0.08(-0.57%) |
Jul 08, 2014 | 14.66 | 14.66 | 13.25 | 14.10 | 611,502 | -0.36(-2.49%) |
Jul 07, 2014 | 15.15 | 15.15 | 14.10 | 14.46 | 437,526 | +0.18(+1.26%) |
Jul 03, 2014 | 13.75 | 14.28 | 14.28 | 14.28 | 384,800 | +0.76(+5.62%) |
Jul 02, 2014 | 13.75 | 14.00 | 12.76 | 13.52 | 899,822 | -0.03(-0.22%) |