Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.92 | 11.92 | 11.73 | 11.73 | 93,098 | -0.16(-1.35%) |
Sep 29, 2014 | 11.78 | 11.96 | 11.78 | 11.89 | 82,294 | +0.00(+0.00%) |
Sep 26, 2014 | 11.91 | 12.00 | 11.88 | 11.89 | 79,012 | -0.01(-0.08%) |
Sep 25, 2014 | 11.92 | 11.95 | 11.75 | 11.90 | 45,648 | +0.02(+0.17%) |
Sep 24, 2014 | 11.76 | 12.02 | 11.76 | 11.88 | 38,809 | +0.07(+0.59%) |
Sep 23, 2014 | 11.79 | 11.85 | 11.58 | 11.81 | 71,774 | -0.04(-0.34%) |
Sep 22, 2014 | 11.95 | 11.95 | 11.75 | 11.85 | 34,530 | -0.17(-1.41%) |
Sep 19, 2014 | 12.18 | 12.18 | 11.75 | 12.02 | 103,477 | -0.15(-1.23%) |
Sep 18, 2014 | 12.10 | 12.32 | 12.10 | 12.17 | 48,691 | +0.09(+0.75%) |
Sep 17, 2014 | 12.00 | 12.21 | 11.95 | 12.08 | 96,594 | +0.13(+1.09%) |
Sep 16, 2014 | 12.14 | 12.15 | 11.85 | 11.95 | 92,983 | -0.20(-1.65%) |
Sep 15, 2014 | 12.38 | 12.38 | 12.15 | 12.15 | 40,550 | -0.32(-2.57%) |
Sep 12, 2014 | 12.51 | 12.53 | 12.41 | 12.47 | 33,826 | +0.00(+0.00%) |
Sep 11, 2014 | 12.39 | 12.57 | 12.39 | 12.47 | 24,602 | +0.04(+0.32%) |
Sep 10, 2014 | 12.44 | 12.60 | 12.40 | 12.43 | 21,726 | +0.03(+0.24%) |
Sep 09, 2014 | 12.35 | 12.54 | 12.34 | 12.40 | 24,091 | +0.00(+0.00%) |
Sep 08, 2014 | 12.40 | 12.54 | 12.38 | 12.40 | 61,371 | -0.05(-0.40%) |
Sep 05, 2014 | 12.33 | 12.55 | 12.25 | 12.45 | 55,936 | +0.07(+0.57%) |
Sep 04, 2014 | 12.71 | 12.71 | 12.38 | 12.38 | 26,207 | -0.12(-0.96%) |
Sep 03, 2014 | 12.61 | 12.62 | 12.49 | 12.50 | 16,957 | -0.05(-0.40%) |
Sep 02, 2014 | 12.56 | 12.56 | 12.45 | 12.55 | 33,337 | +0.07(+0.56%) |
Aug 29, 2014 | 12.45 | 12.48 | 12.48 | 12.48 | 62,800 | +0.03(+0.24%) |
Aug 28, 2014 | 12.45 | 12.45 | 12.35 | 12.45 | 33,679 | -0.05(-0.40%) |
Aug 27, 2014 | 12.56 | 12.56 | 12.53 | 12.50 | 17,436 | -0.01(-0.08%) |
Aug 26, 2014 | 12.35 | 12.54 | 12.34 | 12.51 | 25,361 | +0.12(+0.97%) |
Aug 25, 2014 | 12.38 | 12.51 | 12.28 | 12.39 | 20,547 | +0.05(+0.41%) |
Aug 22, 2014 | 12.34 | 12.44 | 12.30 | 12.34 | 26,763 | -0.02(-0.16%) |
Aug 21, 2014 | 12.58 | 12.58 | 12.33 | 12.36 | 56,971 | -0.23(-1.83%) |
Aug 20, 2014 | 12.74 | 12.81 | 12.57 | 12.59 | 27,917 | -0.26(-2.02%) |
Aug 19, 2014 | 12.87 | 12.91 | 12.77 | 12.85 | 16,943 | -0.02(-0.16%) |
Aug 18, 2014 | 12.75 | 12.90 | 12.68 | 12.87 | 27,346 | +0.17(+1.34%) |
Aug 15, 2014 | 12.58 | 12.72 | 12.37 | 12.70 | 45,647 | +0.25(+2.01%) |
Aug 14, 2014 | 12.50 | 12.55 | 12.42 | 12.45 | 17,370 | -0.05(-0.40%) |
Aug 13, 2014 | 12.38 | 12.49 | 12.38 | 12.50 | 25,523 | +0.12(+0.97%) |
Aug 12, 2014 | 12.29 | 12.39 | 12.22 | 12.38 | 91,750 | -0.01(-0.08%) |
Aug 11, 2014 | 12.46 | 12.47 | 12.26 | 12.39 | 36,189 | +0.03(+0.24%) |
Aug 08, 2014 | 12.56 | 12.56 | 12.21 | 12.36 | 80,075 | -0.20(-1.59%) |
Aug 07, 2014 | 12.76 | 12.92 | 12.12 | 12.56 | 281,470 | -0.78(-5.85%) |
Aug 06, 2014 | 13.25 | 13.54 | 13.23 | 13.34 | 17,094 | +0.14(+1.06%) |
Aug 05, 2014 | 13.12 | 13.31 | 13.05 | 13.20 | 36,368 | -0.01(-0.08%) |
Aug 04, 2014 | 13.22 | 13.32 | 13.03 | 13.21 | 41,505 | +0.01(+0.08%) |
Aug 01, 2014 | 13.19 | 13.25 | 12.88 | 13.20 | 60,168 | +0.05(+0.38%) |
Jul 31, 2014 | 13.32 | 13.46 | 13.15 | 13.15 | 273,643 | -0.31(-2.30%) |
Jul 30, 2014 | 13.35 | 13.52 | 13.21 | 13.46 | 133,100 | +0.23(+1.74%) |
Jul 29, 2014 | 13.17 | 13.30 | 13.15 | 13.23 | 143,004 | +0.07(+0.53%) |
Jul 28, 2014 | 13.24 | 13.25 | 13.17 | 13.16 | 50,798 | -0.09(-0.68%) |
Jul 25, 2014 | 13.17 | 13.30 | 13.15 | 13.25 | 31,401 | -0.08(-0.60%) |
Jul 24, 2014 | 13.37 | 13.37 | 13.20 | 13.33 | 21,072 | +0.10(+0.76%) |
Jul 23, 2014 | 13.31 | 13.40 | 13.20 | 13.23 | 61,525 | -0.09(-0.68%) |
Jul 22, 2014 | 13.33 | 13.43 | 13.25 | 13.32 | 26,073 | +0.05(+0.38%) |
Jul 21, 2014 | 13.40 | 13.51 | 13.25 | 13.27 | 12,929 | -0.24(-1.78%) |
Jul 18, 2014 | 13.28 | 13.53 | 13.28 | 13.51 | 34,304 | +0.19(+1.43%) |
Jul 17, 2014 | 13.45 | 13.48 | 13.30 | 13.32 | 62,561 | -0.14(-1.04%) |
Jul 16, 2014 | 13.64 | 13.64 | 13.45 | 13.46 | 34,811 | -0.14(-1.03%) |
Jul 15, 2014 | 13.79 | 13.79 | 13.50 | 13.60 | 30,044 | -0.16(-1.16%) |
Jul 14, 2014 | 13.88 | 13.88 | 13.70 | 13.76 | 19,142 | +0.01(+0.07%) |
Jul 11, 2014 | 13.71 | 13.80 | 13.64 | 13.75 | 21,304 | -0.01(-0.07%) |
Jul 10, 2014 | 13.67 | 13.90 | 13.64 | 13.76 | 35,970 | -0.25(-1.78%) |
Jul 09, 2014 | 14.01 | 14.08 | 13.95 | 14.01 | 27,375 | -0.01(-0.07%) |
Jul 08, 2014 | 13.94 | 14.12 | 13.75 | 14.02 | 69,751 | +0.01(+0.07%) |
Jul 07, 2014 | 14.28 | 14.39 | 14.00 | 14.01 | 27,539 | -0.36(-2.51%) |
Jul 03, 2014 | 14.10 | 14.37 | 14.37 | 14.37 | 22,200 | +0.28(+1.99%) |
Jul 02, 2014 | 14.01 | 14.24 | 13.95 | 14.09 | 33,050 | +0.09(+0.64%) |