Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.604 | 9.681 | 9.296 | 9.399 | 4,052,486 | -0.34(-3.51%) |
Sep 29, 2014 | 9.998 | 10.01 | 9.690 | 9.741 | 1,534,583 | -0.21(-2.07%) |
Sep 26, 2014 | 9.990 | 10.03 | 9.878 | 9.947 | 1,065,924 | -0.09(-0.94%) |
Sep 25, 2014 | 9.938 | 10.07 | 9.810 | 10.04 | 1,936,836 | -0.04(-0.42%) |
Sep 24, 2014 | 10.17 | 10.29 | 10.02 | 10.08 | 1,850,926 | -0.33(-3.21%) |
Sep 23, 2014 | 10.21 | 10.46 | 10.19 | 10.42 | 1,733,693 | +0.30(+2.96%) |
Sep 22, 2014 | 10.35 | 10.35 | 10.03 | 10.12 | 1,881,898 | -0.27(-2.64%) |
Sep 19, 2014 | 10.62 | 10.76 | 10.33 | 10.39 | 2,297,081 | -0.25(-2.33%) |
Sep 18, 2014 | 10.84 | 10.84 | 10.59 | 10.64 | 1,484,216 | -0.21(-1.89%) |
Sep 17, 2014 | 10.89 | 11.09 | 10.83 | 10.85 | 1,960,133 | -0.03(-0.31%) |
Sep 16, 2014 | 10.81 | 10.95 | 10.66 | 10.88 | 1,844,021 | +0.04(+0.39%) |
Sep 15, 2014 | 11.01 | 11.03 | 10.79 | 10.84 | 900,035 | -0.09(-0.78%) |
Sep 12, 2014 | 11.10 | 11.13 | 10.84 | 10.92 | 1,431,221 | -0.26(-2.30%) |
Sep 11, 2014 | 11.00 | 11.23 | 10.86 | 11.18 | 1,706,288 | +0.09(+0.85%) |
Sep 10, 2014 | 11.04 | 11.32 | 11.00 | 11.09 | 1,201,061 | -0.08(-0.69%) |
Sep 09, 2014 | 11.06 | 11.24 | 10.89 | 11.16 | 1,573,065 | +0.08(+0.70%) |
Sep 08, 2014 | 11.46 | 11.49 | 11.03 | 11.09 | 1,792,610 | -0.43(-3.72%) |
Sep 05, 2014 | 11.53 | 11.65 | 11.28 | 11.51 | 1,582,834 | +0.01(+0.07%) |
Sep 04, 2014 | 12.06 | 12.25 | 11.48 | 11.50 | 2,383,896 | -0.52(-4.34%) |
Sep 03, 2014 | 12.13 | 12.18 | 12.01 | 12.03 | 715,417 | -0.03(-0.28%) |
Sep 02, 2014 | 12.06 | 12.23 | 12.00 | 12.06 | 1,314,545 | -0.23(-1.88%) |
Aug 29, 2014 | 12.10 | 12.29 | 12.29 | 12.29 | 935,042 | +0.12(+0.98%) |
Aug 28, 2014 | 12.17 | 12.25 | 12.09 | 12.17 | 630,783 | +0.13(+1.07%) |
Aug 27, 2014 | 12.12 | 12.12 | 11.94 | 12.04 | 550,956 | -0.02(-0.14%) |
Aug 26, 2014 | 11.86 | 12.09 | 11.86 | 12.06 | 835,333 | +0.28(+2.40%) |
Aug 25, 2014 | 12.08 | 12.10 | 11.77 | 11.78 | 1,027,108 | -0.28(-2.34%) |
Aug 22, 2014 | 12.07 | 12.14 | 11.92 | 12.06 | 805,558 | +0.05(+0.43%) |
Aug 21, 2014 | 12.15 | 12.15 | 11.93 | 12.01 | 1,604,990 | -0.19(-1.58%) |
Aug 20, 2014 | 12.07 | 12.30 | 12.06 | 12.20 | 999,302 | +0.12(+0.98%) |
Aug 19, 2014 | 12.19 | 12.29 | 12.01 | 12.08 | 957,753 | -0.14(-1.18%) |
Aug 18, 2014 | 12.02 | 12.24 | 11.96 | 12.23 | 860,253 | +0.16(+1.34%) |
Aug 15, 2014 | 11.96 | 12.24 | 11.91 | 12.07 | 1,342,181 | -0.06(-0.49%) |
Aug 14, 2014 | 12.73 | 12.96 | 12.02 | 12.13 | 2,478,573 | -0.70(-5.43%) |
Aug 13, 2014 | 12.96 | 13.02 | 12.77 | 12.82 | 1,014,471 | -0.06(-0.46%) |
Aug 12, 2014 | 12.73 | 13.01 | 12.73 | 12.88 | 1,155,897 | +0.19(+1.47%) |
Aug 11, 2014 | 12.69 | 12.82 | 12.64 | 12.69 | 1,150,809 | -0.01(-0.10%) |
Aug 08, 2014 | 12.69 | 12.93 | 12.64 | 12.71 | 913,004 | -0.03(-0.23%) |
Aug 07, 2014 | 12.59 | 12.79 | 12.42 | 12.74 | 1,247,843 | +0.11(+0.87%) |
Aug 06, 2014 | 12.39 | 12.70 | 12.39 | 12.63 | 1,156,536 | +0.36(+2.98%) |
Aug 05, 2014 | 12.00 | 12.27 | 11.96 | 12.26 | 1,332,695 | +0.17(+1.40%) |
Aug 04, 2014 | 12.38 | 12.52 | 12.06 | 12.09 | 1,259,886 | -0.32(-2.60%) |
Aug 01, 2014 | 12.55 | 12.63 | 12.25 | 12.41 | 1,122,431 | -0.04(-0.34%) |
Jul 31, 2014 | 12.51 | 12.58 | 12.39 | 12.46 | 815,465 | -0.22(-1.74%) |
Jul 30, 2014 | 12.81 | 12.81 | 12.57 | 12.68 | 983,344 | -0.15(-1.19%) |
Jul 29, 2014 | 12.87 | 12.93 | 12.76 | 12.83 | 608,028 | -0.01(-0.07%) |
Jul 28, 2014 | 12.55 | 12.86 | 12.55 | 12.84 | 671,495 | +0.11(+0.87%) |
Jul 25, 2014 | 12.38 | 12.75 | 12.16 | 12.73 | 1,256,530 | +0.31(+2.53%) |
Jul 24, 2014 | 12.57 | 12.58 | 12.33 | 12.41 | 959,798 | -0.20(-1.61%) |
Jul 23, 2014 | 12.69 | 12.86 | 12.59 | 12.62 | 821,246 | -0.05(-0.40%) |
Jul 22, 2014 | 12.81 | 12.95 | 12.63 | 12.67 | 693,107 | -0.17(-1.32%) |
Jul 21, 2014 | 13.09 | 13.17 | 12.61 | 12.84 | 1,400,844 | -0.20(-1.56%) |
Jul 18, 2014 | 12.98 | 13.07 | 12.79 | 13.04 | 956,463 | -0.08(-0.58%) |
Jul 17, 2014 | 12.54 | 13.17 | 12.54 | 13.12 | 1,984,814 | +0.59(+4.74%) |
Jul 16, 2014 | 12.57 | 12.68 | 12.47 | 12.52 | 1,273,777 | +0.03(+0.20%) |
Jul 15, 2014 | 12.97 | 13.05 | 12.45 | 12.50 | 1,703,598 | -0.42(-3.28%) |
Jul 14, 2014 | 12.79 | 13.08 | 12.68 | 12.92 | 1,342,096 | -0.32(-2.43%) |
Jul 11, 2014 | 12.88 | 13.28 | 12.86 | 13.25 | 1,223,494 | +0.38(+2.97%) |
Jul 10, 2014 | 13.54 | 13.55 | 12.84 | 12.86 | 2,099,716 | -0.39(-2.95%) |
Jul 09, 2014 | 13.10 | 13.31 | 13.07 | 13.25 | 1,749,349 | +0.22(+1.69%) |
Jul 08, 2014 | 13.03 | 13.18 | 12.78 | 13.03 | 1,409,382 | +0.01(+0.07%) |
Jul 07, 2014 | 12.96 | 13.11 | 12.93 | 13.03 | 1,093,685 | -0.06(-0.45%) |
Jul 03, 2014 | 12.84 | 13.08 | 13.08 | 13.08 | 766,118 | +0.15(+1.15%) |
Jul 02, 2014 | 12.87 | 13.12 | 12.87 | 12.94 | 1,067,731 | -0.00(-0.03%) |