Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.08 | 11.18 | 10.90 | 10.94 | 400,807 | -0.18(-1.61%) |
Sep 29, 2014 | 10.92 | 11.13 | 10.78 | 11.12 | 368,555 | -0.02(-0.20%) |
Sep 26, 2014 | 10.65 | 11.17 | 10.63 | 11.14 | 404,012 | +0.42(+3.89%) |
Sep 25, 2014 | 10.89 | 10.89 | 10.61 | 10.73 | 256,910 | -0.15(-1.37%) |
Sep 24, 2014 | 10.94 | 11.26 | 10.85 | 10.88 | 643,373 | -0.07(-0.63%) |
Sep 23, 2014 | 11.16 | 11.31 | 10.94 | 10.94 | 395,965 | -0.27(-2.42%) |
Sep 22, 2014 | 11.43 | 11.43 | 11.21 | 11.22 | 363,600 | -0.26(-2.26%) |
Sep 19, 2014 | 11.46 | 11.61 | 11.35 | 11.48 | 445,088 | +0.05(+0.46%) |
Sep 18, 2014 | 11.84 | 11.84 | 11.41 | 11.42 | 540,885 | -0.33(-2.82%) |
Sep 17, 2014 | 11.86 | 12.04 | 11.70 | 11.75 | 631,639 | +0.00(+0.00%) |
Sep 16, 2014 | 11.45 | 11.85 | 11.45 | 11.75 | 399,210 | +0.33(+2.92%) |
Sep 15, 2014 | 11.60 | 11.74 | 11.31 | 11.42 | 489,354 | -0.17(-1.46%) |
Sep 12, 2014 | 12.59 | 12.59 | 11.38 | 11.59 | 1,213,503 | -1.19(-9.30%) |
Sep 11, 2014 | 12.66 | 12.88 | 12.61 | 12.78 | 438,511 | +0.02(+0.16%) |
Sep 10, 2014 | 13.29 | 13.29 | 12.71 | 12.76 | 593,149 | -0.62(-4.65%) |
Sep 09, 2014 | 13.64 | 13.64 | 13.30 | 13.38 | 170,722 | -0.24(-1.73%) |
Sep 08, 2014 | 13.65 | 13.75 | 13.50 | 13.62 | 242,482 | -0.05(-0.40%) |
Sep 05, 2014 | 13.29 | 13.68 | 13.29 | 13.67 | 288,242 | +0.43(+3.24%) |
Sep 04, 2014 | 13.38 | 13.51 | 13.13 | 13.24 | 315,982 | -0.13(-1.00%) |
Sep 03, 2014 | 13.39 | 13.45 | 13.29 | 13.38 | 204,424 | +0.09(+0.64%) |
Sep 02, 2014 | 13.25 | 13.36 | 13.20 | 13.29 | 181,026 | +0.02(+0.15%) |
Aug 29, 2014 | 13.12 | 13.27 | 13.27 | 13.27 | 1,934,825 | +0.20(+1.49%) |
Aug 28, 2014 | 13.05 | 13.16 | 12.96 | 13.07 | 355,504 | -0.02(-0.19%) |
Aug 27, 2014 | 13.06 | 13.21 | 13.00 | 13.10 | 191,835 | +0.05(+0.37%) |
Aug 26, 2014 | 13.05 | 13.17 | 13.02 | 13.05 | 287,643 | +0.05(+0.41%) |
Aug 25, 2014 | 13.28 | 13.31 | 12.86 | 13.00 | 374,287 | -0.08(-0.61%) |
Aug 22, 2014 | 13.38 | 13.41 | 12.99 | 13.08 | 619,001 | -0.32(-2.40%) |
Aug 21, 2014 | 13.47 | 13.64 | 13.38 | 13.40 | 506,756 | -0.07(-0.48%) |
Aug 20, 2014 | 13.29 | 13.52 | 13.11 | 13.46 | 419,271 | +0.16(+1.22%) |
Aug 19, 2014 | 13.26 | 13.38 | 13.16 | 13.30 | 361,413 | +0.10(+0.76%) |
Aug 18, 2014 | 12.91 | 13.17 | 12.91 | 13.20 | 637,587 | +0.38(+2.97%) |
Aug 15, 2014 | 12.96 | 13.07 | 12.70 | 12.82 | 295,247 | -0.04(-0.28%) |
Aug 14, 2014 | 12.93 | 13.02 | 12.80 | 12.86 | 336,288 | -0.02(-0.17%) |
Aug 13, 2014 | 12.47 | 12.90 | 12.46 | 12.88 | 674,155 | +0.53(+4.27%) |
Aug 12, 2014 | 12.39 | 12.52 | 12.30 | 12.35 | 241,160 | -0.06(-0.51%) |
Aug 11, 2014 | 12.24 | 12.51 | 12.24 | 12.42 | 862,629 | +0.21(+1.75%) |
Aug 08, 2014 | 12.06 | 12.20 | 11.91 | 12.20 | 564,412 | +0.24(+2.02%) |
Aug 07, 2014 | 12.05 | 12.17 | 11.92 | 11.96 | 466,127 | +0.00(+0.03%) |
Aug 06, 2014 | 11.88 | 12.12 | 11.68 | 11.96 | 379,276 | -0.03(-0.25%) |
Aug 05, 2014 | 12.26 | 12.33 | 11.90 | 11.99 | 379,871 | -0.37(-3.03%) |
Aug 04, 2014 | 12.12 | 12.44 | 11.96 | 12.36 | 468,654 | +0.24(+1.96%) |
Aug 01, 2014 | 12.14 | 12.43 | 12.11 | 12.12 | 556,301 | -0.08(-0.68%) |
Jul 31, 2014 | 12.56 | 12.67 | 12.21 | 12.21 | 566,039 | -0.58(-4.50%) |
Jul 30, 2014 | 12.79 | 12.99 | 12.60 | 12.78 | 484,733 | -0.08(-0.58%) |
Jul 29, 2014 | 13.05 | 13.05 | 12.80 | 12.86 | 316,326 | -0.19(-1.47%) |
Jul 28, 2014 | 12.78 | 13.14 | 12.78 | 13.05 | 465,414 | +0.28(+2.21%) |
Jul 25, 2014 | 13.06 | 13.08 | 12.76 | 12.77 | 551,557 | -0.30(-2.27%) |
Jul 24, 2014 | 13.18 | 13.20 | 12.95 | 13.06 | 353,277 | -0.04(-0.31%) |
Jul 23, 2014 | 13.07 | 13.15 | 12.96 | 13.10 | 243,952 | +0.07(+0.55%) |
Jul 22, 2014 | 12.98 | 13.10 | 12.97 | 13.03 | 278,032 | +0.13(+0.99%) |
Jul 21, 2014 | 12.97 | 12.97 | 12.79 | 12.90 | 552,718 | -0.11(-0.82%) |
Jul 18, 2014 | 12.68 | 13.04 | 12.68 | 13.01 | 324,211 | +0.35(+2.79%) |
Jul 17, 2014 | 12.76 | 12.86 | 12.62 | 12.66 | 397,086 | -0.20(-1.57%) |
Jul 16, 2014 | 12.82 | 12.90 | 12.65 | 12.86 | 347,767 | +0.11(+0.83%) |
Jul 15, 2014 | 12.76 | 12.81 | 12.55 | 12.75 | 324,412 | +0.01(+0.10%) |
Jul 14, 2014 | 12.61 | 12.74 | 12.47 | 12.74 | 275,117 | +0.22(+1.77%) |
Jul 11, 2014 | 12.54 | 12.57 | 12.38 | 12.52 | 267,852 | +0.00(+0.02%) |
Jul 10, 2014 | 12.12 | 12.60 | 12.03 | 12.52 | 601,575 | +0.16(+1.28%) |
Jul 09, 2014 | 12.32 | 12.42 | 12.11 | 12.36 | 204,803 | +0.04(+0.33%) |
Jul 08, 2014 | 12.09 | 12.43 | 12.09 | 12.32 | 397,838 | +0.13(+1.03%) |
Jul 07, 2014 | 12.08 | 12.27 | 12.05 | 12.19 | 668,945 | +0.06(+0.52%) |
Jul 03, 2014 | 12.27 | 12.13 | 12.13 | 12.13 | 2,011,510 | -0.18(-1.45%) |
Jul 02, 2014 | 12.40 | 12.40 | 12.11 | 12.31 | 479,434 | -0.09(-0.72%) |