Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.63 | 11.10 | 10.42 | 10.70 | 92,619 | +0.10(+0.94%) |
Sep 29, 2014 | 10.48 | 10.91 | 10.47 | 10.60 | 26,652 | -0.02(-0.19%) |
Sep 26, 2014 | 10.85 | 10.91 | 10.49 | 10.62 | 19,355 | -0.17(-1.58%) |
Sep 25, 2014 | 10.83 | 11.01 | 10.61 | 10.79 | 38,249 | -0.03(-0.28%) |
Sep 24, 2014 | 10.79 | 11.05 | 10.65 | 10.82 | 46,026 | +0.16(+1.50%) |
Sep 23, 2014 | 10.71 | 10.75 | 10.42 | 10.66 | 29,140 | -0.08(-0.74%) |
Sep 22, 2014 | 11.53 | 11.54 | 10.66 | 10.74 | 28,078 | -0.81(-7.01%) |
Sep 19, 2014 | 11.30 | 11.83 | 11.23 | 11.55 | 47,762 | +0.25(+2.21%) |
Sep 18, 2014 | 11.29 | 11.30 | 11.13 | 11.30 | 22,907 | +0.18(+1.62%) |
Sep 17, 2014 | 10.54 | 11.28 | 10.00 | 11.12 | 34,960 | +0.46(+4.32%) |
Sep 16, 2014 | 10.57 | 10.71 | 10.47 | 10.66 | 32,112 | -0.02(-0.19%) |
Sep 15, 2014 | 10.88 | 10.88 | 10.50 | 10.68 | 38,152 | -0.16(-1.48%) |
Sep 12, 2014 | 10.93 | 10.98 | 10.72 | 10.84 | 16,293 | -0.06(-0.55%) |
Sep 11, 2014 | 10.68 | 10.93 | 10.55 | 10.90 | 18,391 | +0.06(+0.55%) |
Sep 10, 2014 | 10.69 | 11.16 | 10.45 | 10.84 | 39,645 | +0.19(+1.78%) |
Sep 09, 2014 | 11.26 | 11.42 | 10.51 | 10.65 | 66,245 | -0.66(-5.84%) |
Sep 08, 2014 | 11.32 | 11.49 | 11.16 | 11.31 | 31,124 | +0.06(+0.53%) |
Sep 05, 2014 | 10.84 | 11.38 | 10.83 | 11.25 | 56,528 | +0.45(+4.17%) |
Sep 04, 2014 | 10.94 | 11.00 | 10.76 | 10.80 | 18,672 | -0.13(-1.19%) |
Sep 03, 2014 | 10.77 | 11.15 | 10.56 | 10.93 | 38,671 | +0.26(+2.44%) |
Sep 02, 2014 | 10.73 | 10.73 | 10.66 | 10.67 | 17,173 | +0.03(+0.28%) |
Aug 29, 2014 | 10.64 | 10.64 | 10.64 | 10.64 | 17,900 | +0.07(+0.66%) |
Aug 28, 2014 | 10.52 | 10.65 | 10.46 | 10.57 | 13,059 | +0.00(+0.00%) |
Aug 27, 2014 | 10.66 | 10.82 | 10.49 | 10.57 | 17,863 | -0.11(-1.03%) |
Aug 26, 2014 | 10.75 | 10.84 | 10.41 | 10.68 | 48,904 | +0.03(+0.28%) |
Aug 25, 2014 | 10.69 | 10.83 | 10.43 | 10.65 | 22,490 | +0.07(+0.66%) |
Aug 22, 2014 | 10.14 | 10.72 | 10.14 | 10.58 | 34,905 | +0.46(+4.55%) |
Aug 21, 2014 | 10.00 | 10.18 | 9.870 | 10.12 | 13,756 | +0.09(+0.90%) |
Aug 20, 2014 | 10.11 | 10.37 | 9.800 | 10.03 | 80,668 | -0.19(-1.86%) |
Aug 19, 2014 | 10.53 | 10.58 | 9.875 | 10.22 | 52,426 | -0.21(-2.01%) |
Aug 18, 2014 | 10.58 | 11.02 | 10.36 | 10.43 | 22,421 | -0.08(-0.76%) |
Aug 15, 2014 | 10.64 | 10.74 | 10.00 | 10.51 | 82,362 | -0.01(-0.10%) |
Aug 14, 2014 | 10.30 | 11.28 | 10.30 | 10.52 | 156,367 | +0.28(+2.73%) |
Aug 13, 2014 | 8.910 | 10.34 | 8.910 | 10.24 | 130,444 | +1.29(+14.41%) |
Aug 12, 2014 | 9.340 | 9.350 | 8.900 | 8.950 | 62,505 | -0.33(-3.56%) |
Aug 11, 2014 | 9.310 | 9.650 | 8.840 | 9.280 | 123,675 | -0.15(-1.59%) |
Aug 08, 2014 | 9.490 | 9.750 | 8.730 | 9.430 | 90,818 | -0.19(-1.98%) |
Aug 07, 2014 | 9.200 | 9.720 | 8.790 | 9.620 | 55,000 | +0.66(+7.37%) |
Aug 06, 2014 | 8.820 | 8.990 | 8.470 | 8.960 | 71,108 | +0.12(+1.36%) |
Aug 05, 2014 | 9.300 | 9.786 | 8.760 | 8.840 | 45,525 | -0.45(-4.84%) |
Aug 04, 2014 | 9.830 | 9.830 | 9.180 | 9.290 | 64,000 | -0.42(-4.33%) |
Aug 01, 2014 | 9.770 | 9.800 | 9.500 | 9.710 | 16,287 | -0.07(-0.72%) |
Jul 31, 2014 | 10.16 | 10.16 | 9.710 | 9.780 | 12,788 | -0.50(-4.86%) |
Jul 30, 2014 | 10.89 | 10.92 | 10.24 | 10.28 | 29,451 | -0.53(-4.90%) |
Jul 29, 2014 | 10.54 | 10.93 | 10.54 | 10.81 | 37,155 | +0.27(+2.56%) |
Jul 28, 2014 | 10.23 | 10.68 | 10.23 | 10.54 | 13,744 | +0.31(+3.03%) |
Jul 25, 2014 | 10.02 | 10.40 | 10.02 | 10.23 | 32,227 | +0.17(+1.69%) |
Jul 24, 2014 | 9.990 | 10.20 | 9.840 | 10.06 | 10,528 | +0.00(+0.00%) |
Jul 23, 2014 | 10.14 | 10.14 | 9.590 | 10.06 | 20,958 | -0.06(-0.59%) |
Jul 22, 2014 | 9.670 | 10.50 | 9.670 | 10.12 | 30,425 | +0.56(+5.86%) |
Jul 21, 2014 | 9.890 | 9.890 | 9.560 | 9.560 | 15,263 | -0.27(-2.75%) |
Jul 18, 2014 | 9.950 | 10.12 | 9.730 | 9.830 | 11,481 | -0.09(-0.91%) |
Jul 17, 2014 | 9.672 | 9.920 | 9.670 | 9.920 | 5,047 | +0.12(+1.22%) |
Jul 16, 2014 | 10.24 | 10.24 | 9.620 | 9.800 | 42,900 | -0.44(-4.30%) |
Jul 15, 2014 | 10.79 | 10.88 | 10.16 | 10.24 | 23,426 | -0.55(-5.10%) |
Jul 14, 2014 | 11.19 | 11.19 | 10.61 | 10.79 | 19,850 | -0.29(-2.62%) |
Jul 11, 2014 | 11.34 | 11.34 | 11.08 | 11.08 | 6,451 | -0.10(-0.89%) |
Jul 10, 2014 | 11.00 | 11.28 | 10.88 | 11.18 | 11,468 | -0.06(-0.53%) |
Jul 09, 2014 | 11.29 | 11.33 | 11.09 | 11.24 | 8,338 | +0.04(+0.36%) |
Jul 08, 2014 | 11.49 | 11.49 | 11.02 | 11.20 | 18,945 | -0.31(-2.69%) |
Jul 07, 2014 | 12.00 | 12.00 | 11.44 | 11.51 | 18,773 | -0.50(-4.16%) |
Jul 03, 2014 | 12.15 | 12.01 | 12.01 | 12.01 | 14,500 | -0.02(-0.17%) |
Jul 02, 2014 | 11.92 | 12.31 | 11.67 | 12.03 | 25,827 | +0.01(+0.08%) |