Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.06 | 11.21 | 10.95 | 10.96 | 92,469 | -0.07(-0.66%) |
Sep 29, 2014 | 11.13 | 11.23 | 10.91 | 11.03 | 53,939 | -0.19(-1.71%) |
Sep 26, 2014 | 11.03 | 11.23 | 10.96 | 11.22 | 46,186 | +0.26(+2.34%) |
Sep 25, 2014 | 11.05 | 11.16 | 10.90 | 10.96 | 95,610 | -0.13(-1.15%) |
Sep 24, 2014 | 10.96 | 11.14 | 10.80 | 11.09 | 201,137 | +0.20(+1.85%) |
Sep 23, 2014 | 11.09 | 11.10 | 10.86 | 10.89 | 145,448 | -0.27(-2.38%) |
Sep 22, 2014 | 10.95 | 11.21 | 10.83 | 11.16 | 60,356 | +0.18(+1.67%) |
Sep 19, 2014 | 11.22 | 11.22 | 10.88 | 10.97 | 264,214 | -0.24(-2.12%) |
Sep 18, 2014 | 11.25 | 11.27 | 11.19 | 11.21 | 61,269 | -0.04(-0.33%) |
Sep 17, 2014 | 11.23 | 11.38 | 11.20 | 11.25 | 43,693 | -0.02(-0.16%) |
Sep 16, 2014 | 11.28 | 11.34 | 11.20 | 11.27 | 43,592 | -0.01(-0.08%) |
Sep 15, 2014 | 11.35 | 11.43 | 11.22 | 11.28 | 54,138 | -0.05(-0.48%) |
Sep 12, 2014 | 11.44 | 11.45 | 11.24 | 11.33 | 55,863 | -0.18(-1.59%) |
Sep 11, 2014 | 11.20 | 11.57 | 11.20 | 11.51 | 49,766 | +0.23(+2.03%) |
Sep 10, 2014 | 11.34 | 11.42 | 11.14 | 11.28 | 50,897 | -0.04(-0.32%) |
Sep 09, 2014 | 11.45 | 11.48 | 11.28 | 11.32 | 69,468 | -0.15(-1.28%) |
Sep 08, 2014 | 11.24 | 11.57 | 11.14 | 11.47 | 83,810 | +0.27(+2.37%) |
Sep 05, 2014 | 11.11 | 11.25 | 11.07 | 11.20 | 42,996 | +0.05(+0.41%) |
Sep 04, 2014 | 11.24 | 11.33 | 11.24 | 11.16 | 47,701 | -0.05(-0.49%) |
Sep 03, 2014 | 11.56 | 11.56 | 11.16 | 11.21 | 38,040 | -0.32(-2.78%) |
Sep 02, 2014 | 11.23 | 11.57 | 11.23 | 11.53 | 94,268 | +0.27(+2.44%) |
Aug 29, 2014 | 11.29 | 11.26 | 11.26 | 11.26 | 118,115 | -0.04(-0.32%) |
Aug 28, 2014 | 11.37 | 11.42 | 11.28 | 11.29 | 35,147 | -0.13(-1.12%) |
Aug 27, 2014 | 11.48 | 11.80 | 11.37 | 11.42 | 58,123 | +0.05(+0.40%) |
Aug 26, 2014 | 11.36 | 11.42 | 11.24 | 11.38 | 59,137 | +0.04(+0.32%) |
Aug 25, 2014 | 11.40 | 11.46 | 11.18 | 11.34 | 51,839 | -0.06(-0.56%) |
Aug 22, 2014 | 11.39 | 11.41 | 11.30 | 11.40 | 78,846 | +0.02(+0.16%) |
Aug 21, 2014 | 11.28 | 11.39 | 11.12 | 11.39 | 43,086 | +0.09(+0.81%) |
Aug 20, 2014 | 11.28 | 11.40 | 11.21 | 11.29 | 43,101 | -0.06(-0.56%) |
Aug 19, 2014 | 11.35 | 11.39 | 11.20 | 11.36 | 41,238 | -0.02(-0.16%) |
Aug 18, 2014 | 11.34 | 11.38 | 11.19 | 11.38 | 54,365 | +0.11(+0.97%) |
Aug 15, 2014 | 11.41 | 11.43 | 10.99 | 11.27 | 84,157 | -0.03(-0.24%) |
Aug 14, 2014 | 11.24 | 11.35 | 11.18 | 11.29 | 37,852 | +0.05(+0.41%) |
Aug 13, 2014 | 11.16 | 11.38 | 10.98 | 11.25 | 90,608 | +0.12(+1.06%) |
Aug 12, 2014 | 11.39 | 11.56 | 11.05 | 11.13 | 76,278 | -0.33(-2.86%) |
Aug 11, 2014 | 11.65 | 11.67 | 11.37 | 11.46 | 163,593 | -0.21(-1.80%) |
Aug 08, 2014 | 11.57 | 11.91 | 11.49 | 11.67 | 218,905 | +0.05(+0.47%) |
Aug 07, 2014 | 11.43 | 11.70 | 11.32 | 11.61 | 273,389 | +0.23(+2.00%) |
Aug 06, 2014 | 10.97 | 11.41 | 10.97 | 11.39 | 150,239 | +0.30(+2.71%) |
Aug 05, 2014 | 10.84 | 11.20 | 10.82 | 11.08 | 163,514 | +0.15(+1.42%) |
Aug 04, 2014 | 10.79 | 11.06 | 10.68 | 10.93 | 187,211 | +0.20(+1.87%) |
Aug 01, 2014 | 10.20 | 10.75 | 10.16 | 10.73 | 200,382 | +0.57(+5.65%) |
Jul 31, 2014 | 10.22 | 10.37 | 9.928 | 10.16 | 142,029 | +0.23(+2.29%) |
Jul 30, 2014 | 9.764 | 9.946 | 9.636 | 9.928 | 109,323 | +0.26(+2.64%) |
Jul 29, 2014 | 9.664 | 9.736 | 9.591 | 9.673 | 29,244 | +0.03(+0.28%) |
Jul 28, 2014 | 9.609 | 9.664 | 9.445 | 9.646 | 57,873 | +0.04(+0.38%) |
Jul 25, 2014 | 9.791 | 9.791 | 9.582 | 9.609 | 77,649 | -0.21(-2.13%) |
Jul 24, 2014 | 9.837 | 9.964 | 9.773 | 9.819 | 94,538 | -0.10(-1.01%) |
Jul 23, 2014 | 9.782 | 9.928 | 9.618 | 9.919 | 91,844 | +0.14(+1.40%) |
Jul 22, 2014 | 9.627 | 9.819 | 9.591 | 9.782 | 59,376 | +0.22(+2.29%) |
Jul 21, 2014 | 9.509 | 9.609 | 9.509 | 9.564 | 26,163 | +0.02(+0.19%) |
Jul 18, 2014 | 9.254 | 9.564 | 9.254 | 9.545 | 68,848 | +0.30(+3.25%) |
Jul 17, 2014 | 9.272 | 9.409 | 9.217 | 9.245 | 97,006 | -0.07(-0.78%) |
Jul 16, 2014 | 9.299 | 9.491 | 9.299 | 9.318 | 89,274 | +0.02(+0.20%) |
Jul 15, 2014 | 9.444 | 9.447 | 9.217 | 9.299 | 61,128 | -0.15(-1.54%) |
Jul 14, 2014 | 9.609 | 9.609 | 9.409 | 9.445 | 53,216 | -0.08(-0.86%) |
Jul 11, 2014 | 9.573 | 9.664 | 9.463 | 9.527 | 81,551 | -0.08(-0.81%) |
Jul 10, 2014 | 9.554 | 9.755 | 9.536 | 9.605 | 96,891 | -0.18(-1.82%) |
Jul 09, 2014 | 9.764 | 9.873 | 9.727 | 9.782 | 50,640 | +0.11(+1.13%) |
Jul 08, 2014 | 9.873 | 9.873 | 9.609 | 9.673 | 45,895 | -0.21(-2.12%) |
Jul 07, 2014 | 9.983 | 9.983 | 9.864 | 9.882 | 47,113 | -0.10(-1.00%) |
Jul 03, 2014 | 9.828 | 9.983 | 9.983 | 9.983 | 50,614 | +0.13(+1.29%) |
Jul 02, 2014 | 9.746 | 9.954 | 9.709 | 9.855 | 46,199 | +0.05(+0.56%) |