Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.56 | 10.56 | 10.29 | 10.29 | 796,413 | -0.26(-2.43%) |
Sep 29, 2014 | 10.43 | 10.56 | 10.43 | 10.55 | 605,699 | -0.02(-0.17%) |
Sep 26, 2014 | 10.51 | 10.57 | 10.42 | 10.56 | 754,877 | +0.06(+0.52%) |
Sep 25, 2014 | 10.57 | 10.62 | 10.37 | 10.51 | 1,235,098 | -0.08(-0.78%) |
Sep 24, 2014 | 10.61 | 10.64 | 10.50 | 10.59 | 585,899 | -0.01(-0.09%) |
Sep 23, 2014 | 10.68 | 10.77 | 10.59 | 10.60 | 717,026 | -0.16(-1.53%) |
Sep 22, 2014 | 10.86 | 10.87 | 10.75 | 10.77 | 650,673 | -0.16(-1.43%) |
Sep 19, 2014 | 10.97 | 11.12 | 10.89 | 10.92 | 1,869,113 | -0.08(-0.75%) |
Sep 18, 2014 | 10.94 | 11.09 | 10.88 | 11.00 | 567,491 | +0.12(+1.10%) |
Sep 17, 2014 | 10.93 | 10.99 | 10.81 | 10.89 | 469,172 | -0.06(-0.50%) |
Sep 16, 2014 | 10.91 | 10.98 | 10.86 | 10.94 | 822,499 | +0.00(+0.00%) |
Sep 15, 2014 | 11.01 | 11.07 | 10.87 | 10.94 | 877,416 | -0.05(-0.42%) |
Sep 12, 2014 | 11.12 | 11.12 | 10.97 | 10.99 | 763,078 | -0.14(-1.24%) |
Sep 11, 2014 | 11.10 | 11.33 | 11.01 | 11.12 | 1,552,191 | -0.06(-0.57%) |
Sep 10, 2014 | 11.24 | 11.26 | 11.11 | 11.19 | 742,212 | -0.04(-0.33%) |
Sep 09, 2014 | 11.31 | 11.35 | 11.17 | 11.22 | 934,057 | -0.11(-0.97%) |
Sep 08, 2014 | 11.35 | 11.43 | 11.26 | 11.33 | 543,580 | -0.01(-0.08%) |
Sep 05, 2014 | 11.29 | 11.42 | 11.25 | 11.34 | 610,439 | +0.02(+0.16%) |
Sep 04, 2014 | 11.35 | 11.43 | 11.24 | 11.33 | 818,866 | +0.02(+0.16%) |
Sep 03, 2014 | 11.35 | 11.40 | 11.27 | 11.31 | 1,055,670 | +0.00(+0.00%) |
Sep 02, 2014 | 11.34 | 11.40 | 11.18 | 11.31 | 883,852 | -0.05(-0.40%) |
Aug 29, 2014 | 11.33 | 11.35 | 11.35 | 11.35 | 372,932 | +0.03(+0.24%) |
Aug 28, 2014 | 11.31 | 11.38 | 11.23 | 11.33 | 511,573 | -0.05(-0.40%) |
Aug 27, 2014 | 11.37 | 11.41 | 11.33 | 11.37 | 639,172 | +0.01(+0.08%) |
Aug 26, 2014 | 11.32 | 11.38 | 11.25 | 11.36 | 580,136 | +0.06(+0.57%) |
Aug 25, 2014 | 11.41 | 11.42 | 11.22 | 11.30 | 382,654 | -0.05(-0.48%) |
Aug 22, 2014 | 11.38 | 11.43 | 11.30 | 11.35 | 606,564 | -0.03(-0.24%) |
Aug 21, 2014 | 11.25 | 11.42 | 11.24 | 11.38 | 724,115 | +0.11(+0.98%) |
Aug 20, 2014 | 11.23 | 11.31 | 11.19 | 11.27 | 464,751 | +0.00(+0.00%) |
Aug 19, 2014 | 11.35 | 11.41 | 11.25 | 11.27 | 449,338 | -0.08(-0.73%) |
Aug 18, 2014 | 11.39 | 11.43 | 11.32 | 11.35 | 597,828 | +0.10(+0.90%) |
Aug 15, 2014 | 11.38 | 11.38 | 11.06 | 11.25 | 750,836 | +0.00(+0.00%) |
Aug 14, 2014 | 11.23 | 11.23 | 11.15 | 11.25 | 561,409 | +0.01(+0.08%) |
Aug 13, 2014 | 11.25 | 11.31 | 11.22 | 11.24 | 646,641 | +0.00(+0.00%) |
Aug 12, 2014 | 11.36 | 11.46 | 11.17 | 11.24 | 768,155 | -0.20(-1.76%) |
Aug 11, 2014 | 11.54 | 11.63 | 11.43 | 11.44 | 680,625 | -0.02(-0.16%) |
Aug 08, 2014 | 11.43 | 11.48 | 11.33 | 11.46 | 950,399 | -0.02(-0.16%) |
Aug 07, 2014 | 11.82 | 11.88 | 11.47 | 11.48 | 1,351,540 | -0.34(-2.87%) |
Aug 06, 2014 | 11.64 | 11.86 | 11.47 | 11.82 | 1,452,265 | +0.08(+0.70%) |
Aug 05, 2014 | 11.53 | 11.78 | 11.44 | 11.74 | 1,328,981 | +0.12(+1.03%) |
Aug 04, 2014 | 11.64 | 11.73 | 11.44 | 11.62 | 863,176 | +0.02(+0.16%) |
Aug 01, 2014 | 11.43 | 11.68 | 11.38 | 11.60 | 2,378,272 | +0.15(+1.28%) |
Jul 31, 2014 | 11.50 | 11.77 | 11.45 | 11.45 | 1,128,655 | -0.20(-1.73%) |
Jul 30, 2014 | 11.86 | 11.88 | 11.59 | 11.66 | 1,224,369 | -0.17(-1.40%) |
Jul 29, 2014 | 12.21 | 12.62 | 11.80 | 11.82 | 3,059,764 | -1.04(-8.06%) |
Jul 28, 2014 | 12.60 | 12.97 | 12.56 | 12.86 | 1,396,676 | +0.28(+2.19%) |
Jul 25, 2014 | 12.83 | 12.89 | 12.58 | 12.58 | 844,441 | -0.39(-2.97%) |
Jul 24, 2014 | 12.78 | 13.01 | 12.78 | 12.97 | 1,069,610 | +0.19(+1.51%) |
Jul 23, 2014 | 13.10 | 13.13 | 12.67 | 12.77 | 1,107,498 | -0.28(-2.11%) |
Jul 22, 2014 | 13.10 | 13.15 | 12.99 | 13.05 | 657,062 | +0.01(+0.07%) |
Jul 21, 2014 | 13.07 | 13.16 | 12.99 | 13.04 | 520,880 | -0.13(-0.98%) |
Jul 18, 2014 | 12.91 | 13.24 | 12.91 | 13.17 | 709,488 | +0.25(+1.92%) |
Jul 17, 2014 | 12.97 | 13.22 | 12.90 | 12.92 | 1,094,561 | -0.12(-0.91%) |
Jul 16, 2014 | 13.09 | 13.21 | 12.84 | 13.04 | 1,301,444 | +0.05(+0.42%) |
Jul 15, 2014 | 13.21 | 13.28 | 12.89 | 12.99 | 978,289 | -0.20(-1.53%) |
Jul 14, 2014 | 13.38 | 13.43 | 13.09 | 13.19 | 812,194 | -0.01(-0.07%) |
Jul 11, 2014 | 13.46 | 13.49 | 12.85 | 13.20 | 1,785,750 | -0.34(-2.50%) |
Jul 10, 2014 | 13.46 | 13.74 | 13.41 | 13.53 | 863,183 | -0.27(-1.92%) |
Jul 09, 2014 | 13.61 | 13.85 | 13.55 | 13.80 | 448,308 | +0.20(+1.48%) |
Jul 08, 2014 | 13.84 | 13.84 | 13.46 | 13.60 | 999,323 | -0.27(-1.98%) |
Jul 07, 2014 | 14.26 | 14.27 | 13.87 | 13.87 | 689,442 | -0.40(-2.82%) |
Jul 03, 2014 | 13.90 | 14.28 | 14.28 | 14.28 | 1,161,494 | +0.44(+3.17%) |
Jul 02, 2014 | 14.13 | 14.27 | 13.65 | 13.84 | 1,138,471 | -0.33(-2.32%) |