Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.95 | 12.00 | 11.75 | 11.76 | 917,574 | -0.21(-1.77%) |
Sep 29, 2014 | 11.92 | 12.11 | 11.90 | 11.97 | 474,969 | -0.08(-0.70%) |
Sep 26, 2014 | 12.18 | 12.23 | 12.00 | 12.06 | 502,154 | -0.10(-0.86%) |
Sep 25, 2014 | 12.32 | 12.38 | 12.07 | 12.16 | 541,826 | -0.18(-1.46%) |
Sep 24, 2014 | 12.19 | 12.40 | 12.10 | 12.34 | 480,529 | +0.18(+1.48%) |
Sep 23, 2014 | 12.51 | 12.61 | 12.16 | 12.16 | 621,216 | -0.40(-3.18%) |
Sep 22, 2014 | 12.65 | 12.73 | 12.40 | 12.56 | 757,127 | -0.13(-1.04%) |
Sep 19, 2014 | 12.54 | 12.80 | 12.54 | 12.69 | 4,818,117 | +0.19(+1.50%) |
Sep 18, 2014 | 12.36 | 12.68 | 12.36 | 12.50 | 515,872 | +0.15(+1.23%) |
Sep 17, 2014 | 12.12 | 12.43 | 12.06 | 12.35 | 664,657 | +0.20(+1.65%) |
Sep 16, 2014 | 12.22 | 12.36 | 12.09 | 12.15 | 320,341 | -0.09(-0.72%) |
Sep 15, 2014 | 12.35 | 12.50 | 12.17 | 12.24 | 279,201 | -0.18(-1.45%) |
Sep 12, 2014 | 12.48 | 12.48 | 12.24 | 12.42 | 511,893 | -0.03(-0.22%) |
Sep 11, 2014 | 12.22 | 12.47 | 12.22 | 12.45 | 479,323 | +0.12(+1.01%) |
Sep 10, 2014 | 12.09 | 12.37 | 12.09 | 12.32 | 405,353 | +0.23(+1.88%) |
Sep 09, 2014 | 12.20 | 12.30 | 11.96 | 12.10 | 384,460 | -0.18(-1.47%) |
Sep 08, 2014 | 11.86 | 12.32 | 11.86 | 12.28 | 930,048 | +0.44(+3.68%) |
Sep 05, 2014 | 11.82 | 11.91 | 11.74 | 11.84 | 273,289 | -0.04(-0.37%) |
Sep 04, 2014 | 12.13 | 12.31 | 11.82 | 11.88 | 318,736 | -0.21(-1.75%) |
Sep 03, 2014 | 12.18 | 12.32 | 12.06 | 12.10 | 388,614 | -0.06(-0.49%) |
Sep 02, 2014 | 11.99 | 12.18 | 11.92 | 12.16 | 363,963 | +0.26(+2.18%) |
Aug 29, 2014 | 11.85 | 11.90 | 11.90 | 11.90 | 507,689 | +0.11(+0.92%) |
Aug 28, 2014 | 11.93 | 11.93 | 11.79 | 11.79 | 279,113 | -0.18(-1.47%) |
Aug 27, 2014 | 12.09 | 12.09 | 11.91 | 11.96 | 221,580 | -0.13(-1.09%) |
Aug 26, 2014 | 11.98 | 12.14 | 11.88 | 12.10 | 535,727 | +0.12(+1.04%) |
Aug 25, 2014 | 12.06 | 12.16 | 11.90 | 11.97 | 205,996 | -0.05(-0.40%) |
Aug 22, 2014 | 12.03 | 12.15 | 11.91 | 12.02 | 274,719 | +0.00(+0.00%) |
Aug 21, 2014 | 11.87 | 12.08 | 11.70 | 12.02 | 243,933 | +0.13(+1.08%) |
Aug 20, 2014 | 11.93 | 11.97 | 11.80 | 11.89 | 231,546 | -0.10(-0.87%) |
Aug 19, 2014 | 12.02 | 12.10 | 11.96 | 12.00 | 171,288 | -0.02(-0.20%) |
Aug 18, 2014 | 11.83 | 12.02 | 11.74 | 12.02 | 326,324 | +0.34(+2.95%) |
Aug 15, 2014 | 11.94 | 11.94 | 11.52 | 11.68 | 471,785 | -0.09(-0.78%) |
Aug 14, 2014 | 11.85 | 11.88 | 11.72 | 11.77 | 193,742 | -0.06(-0.51%) |
Aug 13, 2014 | 11.92 | 12.03 | 11.78 | 11.83 | 280,992 | -0.04(-0.37%) |
Aug 12, 2014 | 12.03 | 12.04 | 11.78 | 11.87 | 204,936 | -0.19(-1.59%) |
Aug 11, 2014 | 11.94 | 12.17 | 11.91 | 12.06 | 214,905 | +0.18(+1.48%) |
Aug 08, 2014 | 11.86 | 11.99 | 11.84 | 11.89 | 476,413 | +0.02(+0.20%) |
Aug 07, 2014 | 12.03 | 12.10 | 11.81 | 11.86 | 239,408 | -0.17(-1.39%) |
Aug 06, 2014 | 11.77 | 12.09 | 11.72 | 12.03 | 300,845 | +0.20(+1.65%) |
Aug 05, 2014 | 11.64 | 11.91 | 11.64 | 11.84 | 424,104 | +0.12(+1.02%) |
Aug 04, 2014 | 11.80 | 11.85 | 11.59 | 11.72 | 479,001 | -0.02(-0.20%) |
Aug 01, 2014 | 12.01 | 12.06 | 11.63 | 11.74 | 485,924 | -0.24(-2.00%) |
Jul 31, 2014 | 12.20 | 12.40 | 11.95 | 11.98 | 410,114 | -0.35(-2.88%) |
Jul 30, 2014 | 12.16 | 12.40 | 12.16 | 12.33 | 350,033 | +0.26(+2.14%) |
Jul 29, 2014 | 11.90 | 12.16 | 11.87 | 12.07 | 424,894 | +0.22(+1.81%) |
Jul 28, 2014 | 12.02 | 12.07 | 11.77 | 11.86 | 533,499 | -0.15(-1.23%) |
Jul 25, 2014 | 11.91 | 12.05 | 11.88 | 12.01 | 523,168 | -0.03(-0.23%) |
Jul 24, 2014 | 12.09 | 12.20 | 11.90 | 12.04 | 481,962 | -0.06(-0.49%) |
Jul 23, 2014 | 12.09 | 12.16 | 11.90 | 12.09 | 356,713 | +0.05(+0.40%) |
Jul 22, 2014 | 12.23 | 12.28 | 11.97 | 12.05 | 369,731 | -0.12(-1.01%) |
Jul 21, 2014 | 12.18 | 12.22 | 12.02 | 12.17 | 635,117 | +0.09(+0.73%) |
Jul 18, 2014 | 12.17 | 12.17 | 11.93 | 12.08 | 496,343 | +0.13(+1.07%) |
Jul 17, 2014 | 12.36 | 12.64 | 11.92 | 11.96 | 811,338 | -0.43(-3.47%) |
Jul 16, 2014 | 12.72 | 12.73 | 12.37 | 12.39 | 486,975 | -0.21(-1.65%) |
Jul 15, 2014 | 12.64 | 12.77 | 12.45 | 12.59 | 323,030 | -0.04(-0.35%) |
Jul 14, 2014 | 12.86 | 12.92 | 12.49 | 12.64 | 523,318 | -0.04(-0.31%) |
Jul 11, 2014 | 12.70 | 12.79 | 12.57 | 12.68 | 262,555 | -0.07(-0.53%) |
Jul 10, 2014 | 12.72 | 12.94 | 12.63 | 12.74 | 378,323 | -0.24(-1.84%) |
Jul 09, 2014 | 13.02 | 13.14 | 12.94 | 12.98 | 224,571 | +0.03(+0.25%) |
Jul 08, 2014 | 13.21 | 13.21 | 12.92 | 12.95 | 400,646 | -0.28(-2.08%) |
Jul 07, 2014 | 13.36 | 13.39 | 13.21 | 13.23 | 305,894 | -0.24(-1.75%) |
Jul 03, 2014 | 13.17 | 13.46 | 13.46 | 13.46 | 584,677 | +0.37(+2.80%) |
Jul 02, 2014 | 13.30 | 13.41 | 13.01 | 13.10 | 467,294 | -0.21(-1.56%) |