Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.763 | 9.763 | 9.442 | 9.457 | 22,769 | -0.36(-3.69%) |
Sep 29, 2014 | 10.14 | 10.14 | 9.697 | 9.820 | 8,268 | -0.06(-0.57%) |
Sep 26, 2014 | 10.01 | 10.01 | 9.811 | 9.877 | 5,961 | -0.09(-0.95%) |
Sep 25, 2014 | 9.811 | 9.990 | 9.678 | 9.971 | 15,639 | -0.01(-0.09%) |
Sep 24, 2014 | 9.962 | 10.07 | 9.848 | 9.981 | 10,499 | -0.14(-1.40%) |
Sep 23, 2014 | 9.943 | 10.12 | 9.943 | 10.12 | 8,444 | +0.18(+1.81%) |
Sep 22, 2014 | 10.20 | 10.20 | 9.801 | 9.943 | 37,454 | -0.31(-3.04%) |
Sep 19, 2014 | 10.48 | 10.49 | 10.19 | 10.25 | 20,927 | -0.30(-2.86%) |
Sep 18, 2014 | 10.53 | 10.71 | 10.46 | 10.56 | 18,374 | -0.01(-0.09%) |
Sep 17, 2014 | 10.82 | 10.95 | 10.55 | 10.57 | 17,410 | -0.36(-3.28%) |
Sep 16, 2014 | 10.94 | 11.28 | 10.48 | 10.92 | 23,997 | +0.10(+0.94%) |
Sep 15, 2014 | 10.85 | 11.04 | 10.68 | 10.82 | 7,058 | +0.13(+1.25%) |
Sep 12, 2014 | 10.97 | 10.97 | 10.68 | 10.69 | 13,398 | -0.24(-2.16%) |
Sep 11, 2014 | 10.84 | 10.95 | 10.74 | 10.92 | 11,721 | -0.08(-0.69%) |
Sep 10, 2014 | 11.10 | 11.10 | 11.10 | 11.00 | 7,866 | -0.06(-0.51%) |
Sep 09, 2014 | 10.91 | 11.06 | 10.86 | 11.06 | 10,308 | +0.15(+1.39%) |
Sep 08, 2014 | 11.08 | 11.08 | 10.91 | 10.91 | 26,185 | -0.38(-3.35%) |
Sep 05, 2014 | 11.22 | 11.22 | 11.18 | 11.28 | 19,077 | -0.03(-0.25%) |
Sep 04, 2014 | 11.69 | 11.73 | 11.17 | 11.31 | 42,586 | -0.48(-4.08%) |
Sep 03, 2014 | 12.08 | 12.08 | 11.71 | 11.79 | 12,253 | -0.08(-0.64%) |
Sep 02, 2014 | 12.04 | 12.04 | 11.76 | 11.87 | 24,769 | -0.24(-1.95%) |
Aug 29, 2014 | 12.09 | 12.11 | 12.11 | 12.11 | 20,122 | +0.09(+0.72%) |
Aug 28, 2014 | 12.08 | 12.15 | 11.90 | 12.02 | 29,218 | +0.05(+0.39%) |
Aug 27, 2014 | 12.06 | 12.14 | 11.92 | 11.97 | 25,196 | +0.01(+0.08%) |
Aug 26, 2014 | 12.00 | 12.00 | 11.86 | 11.96 | 27,693 | +0.15(+1.28%) |
Aug 25, 2014 | 12.07 | 12.07 | 11.80 | 11.81 | 118,387 | -0.26(-2.19%) |
Aug 22, 2014 | 12.02 | 12.11 | 11.83 | 12.08 | 109,298 | +0.16(+1.35%) |
Aug 21, 2014 | 12.05 | 12.05 | 11.85 | 11.92 | 41,209 | -0.23(-1.87%) |
Aug 20, 2014 | 12.20 | 12.20 | 12.09 | 12.14 | 6,613 | +0.10(+0.85%) |
Aug 19, 2014 | 12.20 | 12.22 | 12.00 | 12.04 | 6,372 | -0.12(-1.00%) |
Aug 18, 2014 | 12.23 | 12.34 | 12.13 | 12.16 | 11,723 | -0.07(-0.54%) |
Aug 15, 2014 | 12.34 | 12.37 | 12.04 | 12.23 | 9,567 | -0.06(-0.46%) |
Aug 14, 2014 | 12.71 | 12.71 | 12.22 | 12.28 | 15,171 | -0.36(-2.84%) |
Aug 13, 2014 | 12.62 | 12.62 | 12.53 | 12.64 | 4,479 | +0.02(+0.15%) |
Aug 12, 2014 | 12.74 | 12.78 | 12.62 | 12.62 | 8,896 | +0.01(+0.07%) |
Aug 11, 2014 | 12.51 | 12.64 | 12.43 | 12.62 | 10,887 | +0.19(+1.52%) |
Aug 08, 2014 | 12.42 | 12.53 | 12.27 | 12.43 | 7,369 | +0.10(+0.85%) |
Aug 07, 2014 | 12.45 | 12.45 | 12.18 | 12.32 | 13,409 | -0.00(-0.01%) |
Aug 06, 2014 | 12.15 | 12.32 | 12.15 | 12.32 | 6,461 | +0.38(+3.14%) |
Aug 05, 2014 | 11.83 | 11.95 | 11.71 | 11.95 | 20,658 | +0.04(+0.33%) |
Aug 04, 2014 | 12.08 | 12.08 | 11.91 | 11.91 | 3,435 | -0.01(-0.08%) |
Aug 01, 2014 | 11.83 | 12.16 | 11.83 | 11.92 | 22,599 | -0.17(-1.41%) |
Jul 31, 2014 | 12.10 | 12.10 | 11.94 | 12.09 | 3,000 | -0.28(-2.29%) |
Jul 30, 2014 | 12.47 | 12.47 | 12.13 | 12.37 | 3,021 | +0.12(+0.99%) |
Jul 29, 2014 | 12.16 | 12.46 | 12.15 | 12.25 | 6,018 | -0.19(-1.55%) |
Jul 28, 2014 | 12.28 | 12.44 | 12.22 | 12.44 | 4,540 | +0.15(+1.20%) |
Jul 25, 2014 | 12.12 | 12.60 | 12.12 | 12.29 | 2,606 | +0.27(+2.28%) |
Jul 24, 2014 | 12.39 | 12.39 | 11.99 | 12.02 | 9,907 | -0.25(-2.08%) |
Jul 23, 2014 | 12.68 | 12.72 | 12.25 | 12.28 | 5,407 | -0.06(-0.51%) |
Jul 22, 2014 | 12.47 | 12.47 | 12.28 | 12.34 | 1,467 | -0.11(-0.90%) |
Jul 21, 2014 | 12.47 | 12.51 | 12.25 | 12.45 | 2,802 | +0.04(+0.34%) |
Jul 18, 2014 | 12.05 | 12.41 | 12.05 | 12.41 | 10,141 | +0.13(+1.08%) |
Jul 17, 2014 | 12.18 | 12.28 | 12.04 | 12.28 | 8,537 | +0.26(+2.20%) |
Jul 16, 2014 | 12.23 | 12.44 | 11.88 | 12.01 | 43,439 | -0.26(-2.15%) |
Jul 15, 2014 | 12.57 | 12.95 | 11.97 | 12.28 | 9,118 | -0.22(-1.74%) |
Jul 14, 2014 | 12.61 | 12.61 | 12.37 | 12.49 | 31,381 | -0.13(-1.05%) |
Jul 11, 2014 | 12.84 | 12.84 | 12.37 | 12.62 | 10,942 | -0.22(-1.69%) |
Jul 10, 2014 | 12.83 | 13.22 | 12.75 | 12.84 | 32,842 | +0.07(+0.52%) |
Jul 09, 2014 | 12.52 | 12.79 | 12.48 | 12.78 | 13,141 | +0.50(+4.08%) |
Jul 08, 2014 | 12.38 | 12.38 | 12.21 | 12.28 | 5,969 | -0.08(-0.69%) |
Jul 07, 2014 | 12.35 | 12.42 | 12.35 | 12.36 | 11,290 | -0.02(-0.15%) |
Jul 03, 2014 | 12.44 | 12.38 | 12.38 | 12.38 | 2,329 | -0.06(-0.46%) |
Jul 02, 2014 | 12.32 | 12.54 | 12.17 | 12.44 | 14,657 | -0.31(-2.44%) |