Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.73 | 12.02 | 11.66 | 11.70 | 158,917 | -0.06(-0.51%) |
Sep 29, 2014 | 11.79 | 11.89 | 11.62 | 11.76 | 204,080 | -0.14(-1.18%) |
Sep 26, 2014 | 12.14 | 12.24 | 11.81 | 11.90 | 325,609 | -0.18(-1.49%) |
Sep 25, 2014 | 12.20 | 12.27 | 12.00 | 12.08 | 318,586 | -0.19(-1.55%) |
Sep 24, 2014 | 12.19 | 12.30 | 12.13 | 12.27 | 183,011 | +0.07(+0.57%) |
Sep 23, 2014 | 12.29 | 12.29 | 12.05 | 12.20 | 282,288 | -0.09(-0.73%) |
Sep 22, 2014 | 12.33 | 12.38 | 12.03 | 12.29 | 309,089 | -0.10(-0.81%) |
Sep 19, 2014 | 12.38 | 12.47 | 12.17 | 12.39 | 335,433 | +0.06(+0.49%) |
Sep 18, 2014 | 12.09 | 12.33 | 12.09 | 12.33 | 457,038 | +0.26(+2.15%) |
Sep 17, 2014 | 12.00 | 12.43 | 11.97 | 12.07 | 290,792 | +0.00(+0.00%) |
Sep 16, 2014 | 12.07 | 12.16 | 12.00 | 12.07 | 141,200 | +0.00(+0.00%) |
Sep 15, 2014 | 12.22 | 12.33 | 12.00 | 12.07 | 199,258 | -0.11(-0.90%) |
Sep 12, 2014 | 12.24 | 12.24 | 12.03 | 12.18 | 215,859 | -0.04(-0.33%) |
Sep 11, 2014 | 12.11 | 12.25 | 12.00 | 12.22 | 280,654 | +0.03(+0.25%) |
Sep 10, 2014 | 12.35 | 12.35 | 11.98 | 12.19 | 170,127 | -0.15(-1.22%) |
Sep 09, 2014 | 12.23 | 12.39 | 12.07 | 12.34 | 681,678 | +0.13(+1.06%) |
Sep 08, 2014 | 12.01 | 12.35 | 11.96 | 12.21 | 1,406,916 | +0.15(+1.24%) |
Sep 05, 2014 | 11.94 | 12.08 | 11.85 | 12.06 | 160,714 | +0.15(+1.26%) |
Sep 04, 2014 | 11.95 | 11.97 | 11.86 | 11.91 | 127,881 | +0.01(+0.08%) |
Sep 03, 2014 | 12.01 | 12.07 | 11.87 | 11.90 | 85,377 | -0.03(-0.25%) |
Sep 02, 2014 | 12.31 | 12.33 | 11.89 | 11.93 | 200,774 | -0.40(-3.24%) |
Aug 29, 2014 | 11.80 | 12.33 | 12.33 | 12.33 | 212,700 | +0.56(+4.76%) |
Aug 28, 2014 | 12.10 | 12.17 | 11.59 | 11.77 | 384,579 | -0.30(-2.49%) |
Aug 27, 2014 | 11.77 | 12.09 | 11.69 | 12.07 | 219,917 | +0.40(+3.43%) |
Aug 26, 2014 | 11.58 | 11.75 | 11.38 | 11.67 | 574,435 | +0.10(+0.86%) |
Aug 25, 2014 | 12.52 | 12.58 | 11.53 | 11.57 | 783,863 | -0.92(-7.37%) |
Aug 22, 2014 | 12.59 | 12.59 | 12.33 | 12.49 | 222,873 | -0.11(-0.87%) |
Aug 21, 2014 | 12.75 | 12.75 | 12.38 | 12.60 | 262,247 | -0.14(-1.10%) |
Aug 20, 2014 | 12.79 | 12.96 | 12.66 | 12.74 | 145,807 | -0.08(-0.62%) |
Aug 19, 2014 | 12.76 | 13.02 | 12.67 | 12.82 | 155,374 | +0.02(+0.16%) |
Aug 18, 2014 | 13.00 | 13.05 | 12.73 | 12.80 | 425,246 | -0.20(-1.54%) |
Aug 15, 2014 | 13.04 | 13.08 | 12.54 | 13.00 | 250,482 | -0.04(-0.31%) |
Aug 14, 2014 | 13.18 | 13.18 | 12.98 | 13.04 | 122,789 | -0.15(-1.14%) |
Aug 13, 2014 | 13.70 | 13.70 | 13.02 | 13.19 | 259,700 | -0.52(-3.79%) |
Aug 12, 2014 | 13.60 | 13.73 | 13.50 | 13.71 | 147,669 | +0.04(+0.29%) |
Aug 11, 2014 | 13.56 | 13.86 | 13.42 | 13.67 | 53,786 | +0.17(+1.26%) |
Aug 08, 2014 | 13.58 | 13.58 | 13.36 | 13.50 | 119,419 | -0.20(-1.46%) |
Aug 07, 2014 | 13.90 | 13.93 | 13.56 | 13.70 | 88,053 | -0.14(-1.01%) |
Aug 06, 2014 | 13.94 | 14.05 | 13.77 | 13.84 | 108,415 | -0.10(-0.72%) |
Aug 05, 2014 | 14.00 | 14.08 | 13.76 | 13.94 | 94,480 | -0.04(-0.29%) |
Aug 04, 2014 | 13.71 | 14.05 | 13.71 | 13.98 | 84,391 | +0.22(+1.60%) |
Aug 01, 2014 | 14.00 | 14.16 | 13.69 | 13.76 | 172,154 | -0.25(-1.78%) |
Jul 31, 2014 | 13.95 | 14.16 | 13.74 | 14.01 | 144,545 | -0.08(-0.57%) |
Jul 30, 2014 | 14.01 | 14.15 | 13.96 | 14.09 | 87,048 | +0.17(+1.22%) |
Jul 29, 2014 | 14.01 | 14.16 | 13.89 | 13.92 | 95,644 | -0.05(-0.36%) |
Jul 28, 2014 | 13.96 | 14.03 | 13.75 | 13.97 | 89,396 | +0.00(+0.00%) |
Jul 25, 2014 | 14.12 | 14.16 | 13.94 | 13.97 | 151,123 | -0.24(-1.69%) |
Jul 24, 2014 | 14.27 | 14.40 | 14.15 | 14.21 | 87,518 | +0.00(+0.00%) |
Jul 23, 2014 | 14.47 | 14.47 | 14.18 | 14.21 | 93,697 | -0.26(-1.80%) |
Jul 22, 2014 | 14.30 | 14.50 | 14.22 | 14.47 | 146,102 | +0.17(+1.19%) |
Jul 21, 2014 | 14.09 | 14.43 | 14.00 | 14.30 | 141,905 | +0.12(+0.85%) |
Jul 18, 2014 | 14.21 | 14.34 | 13.93 | 14.18 | 89,176 | +0.01(+0.07%) |
Jul 17, 2014 | 14.21 | 14.32 | 14.09 | 14.17 | 146,045 | -0.07(-0.49%) |
Jul 16, 2014 | 13.93 | 14.31 | 13.86 | 14.24 | 602,055 | +0.26(+1.86%) |
Jul 15, 2014 | 14.07 | 14.33 | 13.85 | 13.98 | 89,403 | -0.12(-0.85%) |
Jul 14, 2014 | 14.05 | 14.15 | 13.94 | 14.10 | 163,202 | +0.16(+1.15%) |
Jul 11, 2014 | 14.02 | 14.02 | 13.72 | 13.94 | 87,069 | -0.08(-0.57%) |
Jul 10, 2014 | 13.85 | 14.14 | 13.75 | 14.02 | 233,578 | -0.11(-0.78%) |
Jul 09, 2014 | 14.08 | 14.39 | 14.04 | 14.13 | 151,678 | +0.05(+0.36%) |
Jul 08, 2014 | 14.77 | 14.77 | 14.00 | 14.08 | 201,381 | -0.29(-2.02%) |
Jul 07, 2014 | 14.50 | 14.50 | 14.22 | 14.37 | 93,257 | -0.07(-0.48%) |
Jul 03, 2014 | 14.46 | 14.44 | 14.44 | 14.44 | 62,300 | +0.06(+0.42%) |
Jul 02, 2014 | 14.40 | 14.70 | 14.32 | 14.38 | 144,224 | -0.09(-0.62%) |