Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.64 | 10.65 | 10.45 | 10.50 | 94,194 | -0.19(-1.75%) |
Sep 29, 2014 | 10.80 | 10.84 | 10.64 | 10.69 | 59,114 | -0.11(-1.00%) |
Sep 26, 2014 | 10.67 | 10.81 | 10.59 | 10.80 | 91,568 | +0.14(+1.33%) |
Sep 25, 2014 | 10.97 | 11.09 | 10.62 | 10.66 | 109,123 | -0.35(-3.14%) |
Sep 24, 2014 | 10.77 | 11.01 | 10.61 | 11.00 | 95,686 | +0.21(+1.94%) |
Sep 23, 2014 | 10.76 | 10.85 | 10.76 | 10.79 | 64,431 | -0.03(-0.31%) |
Sep 22, 2014 | 10.94 | 11.00 | 10.76 | 10.83 | 57,986 | -0.19(-1.75%) |
Sep 19, 2014 | 11.28 | 11.32 | 10.91 | 11.02 | 97,829 | -0.20(-1.82%) |
Sep 18, 2014 | 11.35 | 11.47 | 11.15 | 11.22 | 77,400 | -0.04(-0.35%) |
Sep 17, 2014 | 11.40 | 11.53 | 11.26 | 11.26 | 30,553 | -0.10(-0.85%) |
Sep 16, 2014 | 11.22 | 11.40 | 11.10 | 11.36 | 82,230 | +0.15(+1.31%) |
Sep 15, 2014 | 11.33 | 11.38 | 11.16 | 11.21 | 75,284 | -0.18(-1.54%) |
Sep 12, 2014 | 11.50 | 11.55 | 11.34 | 11.39 | 53,919 | -0.09(-0.74%) |
Sep 11, 2014 | 11.42 | 11.59 | 11.35 | 11.47 | 88,637 | +0.04(+0.35%) |
Sep 10, 2014 | 11.53 | 11.53 | 11.34 | 11.43 | 79,792 | -0.08(-0.69%) |
Sep 09, 2014 | 11.54 | 11.61 | 11.46 | 11.51 | 35,683 | -0.02(-0.15%) |
Sep 08, 2014 | 11.70 | 11.70 | 11.50 | 11.53 | 23,632 | -0.12(-1.07%) |
Sep 05, 2014 | 11.53 | 11.69 | 11.53 | 11.65 | 40,428 | +0.06(+0.49%) |
Sep 04, 2014 | 11.62 | 11.63 | 11.50 | 11.60 | 60,777 | -0.05(-0.44%) |
Sep 03, 2014 | 11.78 | 11.78 | 11.61 | 11.65 | 55,768 | -0.10(-0.82%) |
Sep 02, 2014 | 11.78 | 11.86 | 11.71 | 11.74 | 33,457 | +0.03(+0.29%) |
Aug 29, 2014 | 11.61 | 11.71 | 11.71 | 11.71 | 46,424 | +0.01(+0.10%) |
Aug 28, 2014 | 11.66 | 11.82 | 11.60 | 11.70 | 32,984 | +0.03(+0.24%) |
Aug 27, 2014 | 11.77 | 11.77 | 11.58 | 11.67 | 49,317 | -0.05(-0.43%) |
Aug 26, 2014 | 11.74 | 11.86 | 11.67 | 11.72 | 35,434 | +0.03(+0.24%) |
Aug 25, 2014 | 11.85 | 11.90 | 11.65 | 11.69 | 36,071 | -0.05(-0.43%) |
Aug 22, 2014 | 11.77 | 11.99 | 11.44 | 11.74 | 175,092 | +0.00(+0.00%) |
Aug 21, 2014 | 11.63 | 11.87 | 11.56 | 11.74 | 149,918 | +0.13(+1.12%) |
Aug 20, 2014 | 11.68 | 11.68 | 11.59 | 11.61 | 35,175 | -0.05(-0.39%) |
Aug 19, 2014 | 11.63 | 11.67 | 11.56 | 11.66 | 76,722 | +0.04(+0.34%) |
Aug 18, 2014 | 11.59 | 11.69 | 11.56 | 11.62 | 66,313 | +0.01(+0.05%) |
Aug 15, 2014 | 11.60 | 11.60 | 11.55 | 11.61 | 81,086 | +0.01(+0.10%) |
Aug 14, 2014 | 11.62 | 11.66 | 11.56 | 11.60 | 40,262 | -0.01(-0.05%) |
Aug 13, 2014 | 11.41 | 11.67 | 11.41 | 11.61 | 95,066 | +0.20(+1.74%) |
Aug 12, 2014 | 11.45 | 11.53 | 11.41 | 11.41 | 60,691 | -0.03(-0.30%) |
Aug 11, 2014 | 11.47 | 11.63 | 11.39 | 11.44 | 113,943 | +0.10(+0.90%) |
Aug 08, 2014 | 11.35 | 11.36 | 11.29 | 11.34 | 88,231 | -0.01(-0.05%) |
Aug 07, 2014 | 11.53 | 11.61 | 11.33 | 11.35 | 37,828 | -0.16(-1.38%) |
Aug 06, 2014 | 11.53 | 11.60 | 11.50 | 11.51 | 23,810 | +0.00(+0.00%) |
Aug 05, 2014 | 11.57 | 11.75 | 11.43 | 11.51 | 45,002 | -0.14(-1.22%) |
Aug 04, 2014 | 11.73 | 11.79 | 11.61 | 11.65 | 108,605 | +0.02(+0.15%) |
Aug 01, 2014 | 11.62 | 11.81 | 11.49 | 11.63 | 56,121 | +0.03(+0.29%) |
Jul 31, 2014 | 11.46 | 11.63 | 11.46 | 11.60 | 55,339 | +0.01(+0.05%) |
Jul 30, 2014 | 11.64 | 11.80 | 11.51 | 11.59 | 46,340 | -0.05(-0.39%) |
Jul 29, 2014 | 11.95 | 11.95 | 11.61 | 11.64 | 49,323 | -0.38(-3.16%) |
Jul 28, 2014 | 11.81 | 12.04 | 11.81 | 12.02 | 132,905 | +0.18(+1.53%) |
Jul 25, 2014 | 12.00 | 12.01 | 11.81 | 11.83 | 20,059 | -0.14(-1.14%) |
Jul 24, 2014 | 11.94 | 12.07 | 11.94 | 11.97 | 49,475 | -0.11(-0.89%) |
Jul 23, 2014 | 12.32 | 12.35 | 12.05 | 12.08 | 39,282 | -0.18(-1.48%) |
Jul 22, 2014 | 12.28 | 12.35 | 12.17 | 12.26 | 101,575 | +0.04(+0.32%) |
Jul 21, 2014 | 12.04 | 12.24 | 11.89 | 12.22 | 38,705 | +0.20(+1.65%) |
Jul 18, 2014 | 11.96 | 12.15 | 11.80 | 12.02 | 26,878 | +0.12(+1.00%) |
Jul 17, 2014 | 11.75 | 11.95 | 11.56 | 11.90 | 67,658 | +0.17(+1.45%) |
Jul 16, 2014 | 11.91 | 11.91 | 11.71 | 11.73 | 58,784 | -0.18(-1.47%) |
Jul 15, 2014 | 11.64 | 11.94 | 11.64 | 11.91 | 246,911 | +0.26(+2.24%) |
Jul 14, 2014 | 11.92 | 12.01 | 11.59 | 11.65 | 65,496 | -0.11(-0.96%) |
Jul 11, 2014 | 11.94 | 11.96 | 11.73 | 11.76 | 45,355 | -0.15(-1.28%) |
Jul 10, 2014 | 12.02 | 12.12 | 11.83 | 11.91 | 64,860 | -0.19(-1.54%) |
Jul 09, 2014 | 12.18 | 12.23 | 12.04 | 12.10 | 32,135 | -0.15(-1.25%) |
Jul 08, 2014 | 12.25 | 12.43 | 12.04 | 12.25 | 112,948 | -0.02(-0.14%) |
Jul 07, 2014 | 12.32 | 12.35 | 12.02 | 12.27 | 44,114 | -0.02(-0.18%) |
Jul 03, 2014 | 12.12 | 12.29 | 12.29 | 12.29 | 35,127 | +0.17(+1.40%) |
Jul 02, 2014 | 12.15 | 12.35 | 12.03 | 12.12 | 140,427 | -0.02(-0.14%) |