Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.79 | 11.94 | 11.66 | 11.66 | 236,613 | -0.18(-1.52%) |
Sep 29, 2014 | 11.74 | 11.96 | 11.65 | 11.84 | 305,113 | +0.04(+0.34%) |
Sep 26, 2014 | 11.78 | 11.96 | 11.75 | 11.80 | 454,001 | +0.03(+0.25%) |
Sep 25, 2014 | 11.94 | 12.03 | 11.58 | 11.77 | 291,525 | -0.25(-2.08%) |
Sep 24, 2014 | 12.06 | 12.27 | 11.95 | 12.02 | 193,458 | -0.04(-0.33%) |
Sep 23, 2014 | 12.27 | 12.30 | 11.79 | 12.06 | 407,910 | -0.23(-1.87%) |
Sep 22, 2014 | 12.20 | 12.40 | 12.19 | 12.29 | 242,694 | +0.06(+0.49%) |
Sep 19, 2014 | 12.45 | 12.51 | 12.22 | 12.23 | 429,734 | -0.21(-1.69%) |
Sep 18, 2014 | 12.38 | 12.54 | 12.35 | 12.44 | 154,205 | +0.08(+0.65%) |
Sep 17, 2014 | 12.21 | 12.52 | 12.16 | 12.36 | 156,868 | +0.18(+1.48%) |
Sep 16, 2014 | 12.36 | 12.47 | 12.17 | 12.18 | 317,732 | -0.24(-1.93%) |
Sep 15, 2014 | 12.50 | 12.56 | 12.26 | 12.42 | 177,933 | -0.17(-1.35%) |
Sep 12, 2014 | 12.34 | 12.68 | 12.28 | 12.59 | 269,138 | +0.21(+1.70%) |
Sep 11, 2014 | 12.38 | 12.58 | 12.15 | 12.38 | 222,195 | -0.05(-0.40%) |
Sep 10, 2014 | 12.23 | 12.48 | 11.99 | 12.43 | 220,930 | +0.16(+1.30%) |
Sep 09, 2014 | 12.45 | 12.54 | 12.21 | 12.27 | 215,252 | -0.15(-1.21%) |
Sep 08, 2014 | 12.12 | 12.48 | 12.12 | 12.42 | 266,030 | +0.30(+2.48%) |
Sep 05, 2014 | 11.96 | 12.34 | 11.96 | 12.12 | 212,584 | +0.17(+1.42%) |
Sep 04, 2014 | 12.28 | 12.47 | 11.93 | 11.95 | 320,381 | -0.44(-3.55%) |
Sep 03, 2014 | 12.25 | 12.71 | 12.10 | 12.39 | 429,795 | +0.20(+1.64%) |
Sep 02, 2014 | 12.05 | 12.58 | 12.03 | 12.19 | 342,635 | +0.09(+0.74%) |
Aug 29, 2014 | 11.86 | 12.10 | 12.10 | 12.10 | 437,600 | +0.20(+1.68%) |
Aug 28, 2014 | 12.05 | 12.11 | 11.82 | 11.90 | 232,405 | -0.21(-1.73%) |
Aug 27, 2014 | 12.25 | 12.35 | 12.05 | 12.11 | 190,990 | -0.15(-1.22%) |
Aug 26, 2014 | 12.56 | 12.57 | 12.23 | 12.26 | 249,036 | -0.33(-2.62%) |
Aug 25, 2014 | 12.39 | 12.60 | 12.36 | 12.59 | 224,527 | +0.31(+2.52%) |
Aug 22, 2014 | 12.21 | 12.40 | 12.21 | 12.28 | 272,777 | +0.07(+0.57%) |
Aug 21, 2014 | 12.18 | 12.30 | 12.09 | 12.21 | 271,606 | +0.05(+0.41%) |
Aug 20, 2014 | 12.28 | 12.31 | 12.13 | 12.16 | 230,280 | -0.14(-1.14%) |
Aug 19, 2014 | 12.12 | 12.38 | 12.12 | 12.30 | 341,545 | +0.23(+1.91%) |
Aug 18, 2014 | 12.16 | 12.43 | 12.00 | 12.07 | 306,601 | -0.05(-0.41%) |
Aug 15, 2014 | 12.43 | 12.47 | 11.94 | 12.12 | 349,426 | -0.33(-2.65%) |
Aug 14, 2014 | 12.38 | 12.49 | 12.38 | 12.45 | 248,991 | +0.13(+1.06%) |
Aug 13, 2014 | 12.26 | 12.43 | 12.20 | 12.32 | 134,142 | +0.14(+1.15%) |
Aug 12, 2014 | 12.59 | 12.76 | 12.17 | 12.18 | 396,071 | -0.47(-3.72%) |
Aug 11, 2014 | 12.27 | 12.66 | 12.27 | 12.65 | 459,643 | +0.37(+3.01%) |
Aug 08, 2014 | 12.19 | 12.35 | 12.13 | 12.28 | 563,802 | +0.08(+0.66%) |
Aug 07, 2014 | 12.25 | 12.29 | 12.09 | 12.20 | 625,414 | +0.00(+0.00%) |
Aug 06, 2014 | 12.00 | 12.35 | 11.90 | 12.20 | 821,454 | +0.41(+3.48%) |
Aug 05, 2014 | 11.79 | 12.12 | 11.66 | 11.79 | 607,435 | +0.00(+0.00%) |
Aug 04, 2014 | 11.60 | 11.94 | 11.50 | 11.79 | 895,995 | +0.25(+2.17%) |
Aug 01, 2014 | 11.63 | 11.73 | 11.48 | 11.54 | 273,091 | -0.05(-0.43%) |
Jul 31, 2014 | 11.84 | 11.88 | 11.55 | 11.59 | 273,645 | -0.29(-2.44%) |
Jul 30, 2014 | 11.78 | 11.90 | 11.63 | 11.88 | 293,954 | +0.12(+1.02%) |
Jul 29, 2014 | 11.71 | 11.89 | 11.65 | 11.76 | 179,290 | +0.03(+0.26%) |
Jul 28, 2014 | 11.66 | 11.79 | 11.65 | 11.73 | 216,499 | +0.02(+0.17%) |
Jul 25, 2014 | 11.64 | 11.71 | 11.50 | 11.71 | 231,645 | +0.05(+0.43%) |
Jul 24, 2014 | 11.92 | 11.93 | 11.59 | 11.66 | 280,110 | -0.21(-1.77%) |
Jul 23, 2014 | 11.87 | 11.90 | 11.77 | 11.87 | 251,454 | -0.01(-0.04%) |
Jul 22, 2014 | 11.78 | 11.90 | 11.65 | 11.88 | 553,147 | +0.11(+0.89%) |
Jul 21, 2014 | 11.52 | 11.80 | 11.52 | 11.77 | 399,880 | +0.18(+1.55%) |
Jul 18, 2014 | 11.33 | 11.62 | 11.33 | 11.59 | 622,126 | +0.12(+1.05%) |
Jul 17, 2014 | 11.29 | 11.65 | 11.25 | 11.47 | 507,793 | +0.05(+0.44%) |
Jul 16, 2014 | 11.59 | 11.62 | 11.28 | 11.42 | 674,355 | -0.09(-0.78%) |
Jul 15, 2014 | 11.12 | 11.66 | 11.10 | 11.51 | 895,416 | +0.24(+2.13%) |
Jul 14, 2014 | 11.94 | 11.99 | 11.23 | 11.27 | 1,461,476 | -0.65(-5.45%) |
Jul 11, 2014 | 11.00 | 11.94 | 11.00 | 11.92 | 3,360,479 | +0.95(+8.66%) |
Jul 10, 2014 | 11.71 | 11.85 | 10.91 | 10.97 | 7,262,984 | -3.68(-25.12%) |
Jul 09, 2014 | 15.18 | 15.25 | 14.51 | 14.65 | 1,277,900 | -0.44(-2.92%) |
Jul 08, 2014 | 15.22 | 15.27 | 15.05 | 15.09 | 304,785 | -0.18(-1.18%) |
Jul 07, 2014 | 15.38 | 15.40 | 15.20 | 15.27 | 265,106 | -0.13(-0.84%) |
Jul 03, 2014 | 15.42 | 15.40 | 15.40 | 15.40 | 175,400 | +0.02(+0.13%) |
Jul 02, 2014 | 15.71 | 15.96 | 15.34 | 15.38 | 328,483 | -0.33(-2.10%) |