Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 12.50 | 12.54 | 12.12 | 12.13 | 347,072 | -0.33(-2.65%) |
Sep 29, 2014 | 12.22 | 12.67 | 12.22 | 12.46 | 117,718 | +0.07(+0.59%) |
Sep 26, 2014 | 12.00 | 12.44 | 12.00 | 12.39 | 132,287 | +0.48(+3.99%) |
Sep 25, 2014 | 11.86 | 11.98 | 11.70 | 11.92 | 112,599 | +0.06(+0.48%) |
Sep 24, 2014 | 12.00 | 12.19 | 11.62 | 11.86 | 91,106 | -0.07(-0.61%) |
Sep 23, 2014 | 12.24 | 12.31 | 11.89 | 11.93 | 122,087 | -0.29(-2.38%) |
Sep 22, 2014 | 12.60 | 12.60 | 12.21 | 12.22 | 108,897 | -0.39(-3.06%) |
Sep 19, 2014 | 12.42 | 12.63 | 12.31 | 12.61 | 258,028 | +0.22(+1.82%) |
Sep 18, 2014 | 12.43 | 12.54 | 12.26 | 12.38 | 81,109 | -0.03(-0.26%) |
Sep 17, 2014 | 12.72 | 12.78 | 12.29 | 12.41 | 79,742 | -0.27(-2.09%) |
Sep 16, 2014 | 12.21 | 12.73 | 12.18 | 12.68 | 98,523 | +0.47(+3.82%) |
Sep 15, 2014 | 12.58 | 12.71 | 12.18 | 12.21 | 96,864 | -0.42(-3.31%) |
Sep 12, 2014 | 13.06 | 13.07 | 12.50 | 12.63 | 134,326 | -0.44(-3.38%) |
Sep 11, 2014 | 12.75 | 13.18 | 12.70 | 13.07 | 128,548 | +0.21(+1.62%) |
Sep 10, 2014 | 12.73 | 12.99 | 12.73 | 12.86 | 54,853 | +0.10(+0.76%) |
Sep 09, 2014 | 13.12 | 13.15 | 12.72 | 12.77 | 84,894 | -0.42(-3.17%) |
Sep 08, 2014 | 13.11 | 13.44 | 13.11 | 13.19 | 109,869 | +0.18(+1.42%) |
Sep 05, 2014 | 12.86 | 13.03 | 12.86 | 13.00 | 67,756 | +0.14(+1.13%) |
Sep 04, 2014 | 12.97 | 13.48 | 12.86 | 12.86 | 97,150 | -0.10(-0.81%) |
Sep 03, 2014 | 12.75 | 13.00 | 12.75 | 12.96 | 123,271 | +0.22(+1.77%) |
Sep 02, 2014 | 12.84 | 12.84 | 12.62 | 12.74 | 77,818 | -0.02(-0.19%) |
Aug 29, 2014 | 12.58 | 12.76 | 12.76 | 12.76 | 83,755 | +0.21(+1.66%) |
Aug 28, 2014 | 12.71 | 12.71 | 12.54 | 12.55 | 57,548 | -0.18(-1.45%) |
Aug 27, 2014 | 12.74 | 12.82 | 12.62 | 12.74 | 79,913 | +0.02(+0.13%) |
Aug 26, 2014 | 12.67 | 12.78 | 12.62 | 12.72 | 125,226 | +0.03(+0.25%) |
Aug 25, 2014 | 12.85 | 12.86 | 12.62 | 12.69 | 51,791 | -0.11(-0.88%) |
Aug 22, 2014 | 12.70 | 12.91 | 12.70 | 12.80 | 92,676 | +0.10(+0.82%) |
Aug 21, 2014 | 12.45 | 12.78 | 12.31 | 12.70 | 73,495 | +0.19(+1.54%) |
Aug 20, 2014 | 12.53 | 12.63 | 12.40 | 12.50 | 90,120 | -0.03(-0.26%) |
Aug 19, 2014 | 12.62 | 12.69 | 12.47 | 12.54 | 80,899 | -0.13(-1.02%) |
Aug 18, 2014 | 12.44 | 12.68 | 12.40 | 12.66 | 89,613 | +0.35(+2.80%) |
Aug 15, 2014 | 12.53 | 12.53 | 12.20 | 12.32 | 118,475 | -0.06(-0.45%) |
Aug 14, 2014 | 12.42 | 12.42 | 12.33 | 12.37 | 46,392 | -0.05(-0.42%) |
Aug 13, 2014 | 12.39 | 12.56 | 12.39 | 12.43 | 84,574 | +0.06(+0.49%) |
Aug 12, 2014 | 12.49 | 12.66 | 12.20 | 12.37 | 155,514 | -0.09(-0.71%) |
Aug 11, 2014 | 12.40 | 12.67 | 12.33 | 12.45 | 104,332 | +0.17(+1.37%) |
Aug 08, 2014 | 12.07 | 12.33 | 12.06 | 12.29 | 82,654 | +0.25(+2.07%) |
Aug 07, 2014 | 12.15 | 12.31 | 11.94 | 12.04 | 86,689 | -0.11(-0.93%) |
Aug 06, 2014 | 11.78 | 12.28 | 11.78 | 12.15 | 166,034 | +0.26(+2.16%) |
Aug 05, 2014 | 11.67 | 11.92 | 11.57 | 11.89 | 177,835 | +0.23(+2.00%) |
Aug 04, 2014 | 11.83 | 12.20 | 11.43 | 11.66 | 197,529 | -0.16(-1.36%) |
Aug 01, 2014 | 12.64 | 12.64 | 11.37 | 11.82 | 384,971 | -0.85(-6.72%) |
Jul 31, 2014 | 12.86 | 12.90 | 12.48 | 12.67 | 237,316 | -0.23(-1.81%) |
Jul 30, 2014 | 12.98 | 13.06 | 12.85 | 12.90 | 78,319 | +0.05(+0.37%) |
Jul 29, 2014 | 12.52 | 12.88 | 12.36 | 12.86 | 154,159 | +0.36(+2.89%) |
Jul 28, 2014 | 12.70 | 12.70 | 12.54 | 12.49 | 140,623 | -0.20(-1.58%) |
Jul 25, 2014 | 12.58 | 12.80 | 12.50 | 12.70 | 115,947 | +0.04(+0.32%) |
Jul 24, 2014 | 12.99 | 13.11 | 12.58 | 12.66 | 134,040 | -0.27(-2.11%) |
Jul 23, 2014 | 13.06 | 13.17 | 12.86 | 12.93 | 175,242 | -0.18(-1.35%) |
Jul 22, 2014 | 13.11 | 13.12 | 12.86 | 13.11 | 154,420 | +0.02(+0.18%) |
Jul 21, 2014 | 13.33 | 13.34 | 12.93 | 13.08 | 123,147 | -0.31(-2.28%) |
Jul 18, 2014 | 13.31 | 13.46 | 13.27 | 13.39 | 126,471 | +0.02(+0.12%) |
Jul 17, 2014 | 13.85 | 13.85 | 13.34 | 13.37 | 101,829 | -0.48(-3.48%) |
Jul 16, 2014 | 14.27 | 14.27 | 13.83 | 13.85 | 130,131 | -0.39(-2.76%) |
Jul 15, 2014 | 14.29 | 14.39 | 14.06 | 14.25 | 124,242 | +0.00(+0.00%) |
Jul 14, 2014 | 14.28 | 14.41 | 14.16 | 14.25 | 96,615 | +0.06(+0.45%) |
Jul 11, 2014 | 14.21 | 14.22 | 13.96 | 14.18 | 109,741 | -0.02(-0.17%) |
Jul 10, 2014 | 13.94 | 14.35 | 13.94 | 14.21 | 138,013 | +0.00(+0.00%) |
Jul 09, 2014 | 14.22 | 14.42 | 14.18 | 14.21 | 167,279 | -0.02(-0.11%) |
Jul 08, 2014 | 13.82 | 14.25 | 13.82 | 14.22 | 140,766 | +0.31(+2.25%) |
Jul 07, 2014 | 13.93 | 14.03 | 13.74 | 13.91 | 130,930 | -0.11(-0.80%) |
Jul 03, 2014 | 13.98 | 14.02 | 14.02 | 14.02 | 55,754 | +0.14(+0.98%) |
Jul 02, 2014 | 13.82 | 14.10 | 13.77 | 13.88 | 106,825 | +0.01(+0.06%) |