Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.73 | 11.50 | 10.63 | 10.79 | 127,276 | +0.12(+1.12%) |
Sep 29, 2014 | 10.75 | 10.97 | 10.52 | 10.67 | 87,564 | -0.12(-1.11%) |
Sep 26, 2014 | 10.59 | 11.10 | 10.50 | 10.79 | 46,215 | +0.20(+1.89%) |
Sep 25, 2014 | 11.47 | 11.47 | 10.47 | 10.59 | 150,507 | -0.85(-7.43%) |
Sep 24, 2014 | 11.99 | 11.99 | 11.31 | 11.44 | 46,914 | -0.36(-3.05%) |
Sep 23, 2014 | 12.24 | 12.37 | 11.80 | 11.80 | 43,439 | -0.42(-3.44%) |
Sep 22, 2014 | 12.13 | 12.29 | 11.97 | 12.22 | 20,986 | -0.10(-0.81%) |
Sep 19, 2014 | 11.95 | 12.75 | 11.95 | 12.32 | 146,270 | +0.45(+3.79%) |
Sep 18, 2014 | 12.36 | 12.36 | 11.78 | 11.87 | 44,819 | -0.37(-3.02%) |
Sep 17, 2014 | 12.49 | 12.49 | 12.05 | 12.24 | 23,332 | -0.16(-1.29%) |
Sep 16, 2014 | 12.53 | 12.55 | 12.28 | 12.40 | 34,359 | -0.12(-0.96%) |
Sep 15, 2014 | 12.47 | 12.57 | 12.19 | 12.52 | 59,368 | +0.09(+0.72%) |
Sep 12, 2014 | 12.41 | 12.64 | 12.40 | 12.43 | 75,857 | +0.00(+0.00%) |
Sep 11, 2014 | 12.22 | 12.61 | 12.06 | 12.43 | 24,580 | +0.15(+1.22%) |
Sep 10, 2014 | 12.32 | 12.57 | 12.08 | 12.28 | 65,917 | -0.04(-0.32%) |
Sep 09, 2014 | 12.42 | 12.63 | 12.25 | 12.32 | 35,993 | -0.17(-1.36%) |
Sep 08, 2014 | 12.63 | 12.97 | 12.32 | 12.49 | 28,545 | -0.24(-1.89%) |
Sep 05, 2014 | 12.61 | 12.97 | 12.50 | 12.73 | 28,697 | +0.05(+0.39%) |
Sep 04, 2014 | 12.79 | 12.95 | 12.61 | 12.68 | 47,053 | -0.03(-0.24%) |
Sep 03, 2014 | 12.85 | 12.96 | 12.57 | 12.71 | 18,000 | -0.15(-1.17%) |
Sep 02, 2014 | 12.76 | 12.99 | 12.52 | 12.86 | 41,285 | +0.12(+0.94%) |
Aug 29, 2014 | 12.89 | 12.74 | 12.74 | 12.74 | 54,100 | -0.10(-0.78%) |
Aug 28, 2014 | 12.78 | 13.00 | 12.63 | 12.84 | 82,446 | -0.01(-0.08%) |
Aug 27, 2014 | 13.05 | 13.07 | 12.53 | 12.85 | 51,726 | -0.25(-1.91%) |
Aug 26, 2014 | 12.82 | 13.10 | 12.81 | 13.10 | 39,423 | +0.28(+2.18%) |
Aug 25, 2014 | 12.57 | 12.94 | 12.51 | 12.82 | 77,124 | +0.33(+2.64%) |
Aug 22, 2014 | 12.52 | 12.59 | 12.28 | 12.49 | 25,530 | +0.05(+0.40%) |
Aug 21, 2014 | 12.22 | 12.65 | 12.22 | 12.44 | 30,689 | +0.12(+0.97%) |
Aug 20, 2014 | 12.07 | 12.57 | 12.07 | 12.32 | 87,770 | +0.28(+2.33%) |
Aug 19, 2014 | 12.00 | 12.11 | 11.91 | 12.04 | 34,903 | +0.04(+0.33%) |
Aug 18, 2014 | 12.06 | 12.17 | 12.00 | 12.00 | 79,928 | -0.05(-0.41%) |
Aug 15, 2014 | 11.78 | 12.35 | 11.78 | 12.05 | 541,508 | -0.76(-5.93%) |
Aug 14, 2014 | 12.92 | 12.60 | 12.60 | 12.81 | 28,230 | +0.21(+1.67%) |
Aug 13, 2014 | 13.01 | 13.14 | 12.52 | 12.60 | 37,429 | -0.38(-2.93%) |
Aug 12, 2014 | 12.85 | 13.25 | 12.85 | 12.98 | 33,125 | +0.13(+1.01%) |
Aug 11, 2014 | 12.95 | 13.25 | 12.85 | 12.85 | 45,435 | -0.02(-0.16%) |
Aug 08, 2014 | 12.85 | 13.00 | 12.85 | 12.87 | 17,233 | -0.07(-0.54%) |
Aug 07, 2014 | 12.87 | 13.13 | 12.87 | 12.94 | 18,687 | -0.06(-0.46%) |
Aug 06, 2014 | 12.84 | 13.25 | 12.78 | 13.00 | 56,404 | +0.02(+0.15%) |
Aug 05, 2014 | 13.19 | 13.19 | 12.57 | 12.98 | 33,095 | -0.12(-0.92%) |
Aug 04, 2014 | 13.39 | 13.46 | 12.97 | 13.10 | 29,351 | -0.15(-1.13%) |
Aug 01, 2014 | 13.09 | 13.50 | 12.88 | 13.25 | 46,030 | +0.03(+0.23%) |
Jul 31, 2014 | 13.81 | 13.85 | 13.06 | 13.22 | 38,039 | -0.68(-4.89%) |
Jul 30, 2014 | 13.91 | 14.00 | 13.89 | 13.90 | 31,120 | +0.05(+0.36%) |
Jul 29, 2014 | 13.66 | 13.99 | 13.39 | 13.85 | 47,384 | +0.29(+2.14%) |
Jul 28, 2014 | 13.69 | 13.69 | 13.40 | 13.56 | 26,811 | -0.03(-0.22%) |
Jul 25, 2014 | 13.73 | 13.73 | 13.48 | 13.59 | 29,757 | -0.04(-0.29%) |
Jul 24, 2014 | 13.44 | 13.89 | 13.44 | 13.63 | 42,202 | -0.11(-0.80%) |
Jul 23, 2014 | 13.44 | 13.99 | 13.35 | 13.74 | 77,724 | -0.24(-1.72%) |
Jul 22, 2014 | 13.22 | 14.24 | 13.00 | 13.98 | 138,177 | +0.90(+6.88%) |
Jul 21, 2014 | 12.87 | 13.20 | 12.76 | 13.08 | 40,095 | +0.15(+1.16%) |
Jul 18, 2014 | 13.10 | 13.20 | 12.69 | 12.93 | 55,424 | -0.14(-1.07%) |
Jul 17, 2014 | 12.75 | 13.32 | 12.75 | 13.07 | 92,602 | +0.30(+2.35%) |
Jul 16, 2014 | 11.62 | 12.94 | 11.62 | 12.77 | 39,377 | +0.79(+6.59%) |
Jul 15, 2014 | 12.40 | 13.29 | 11.90 | 11.98 | 127,679 | -0.15(-1.24%) |
Jul 14, 2014 | 11.56 | 12.13 | 11.41 | 12.13 | 43,177 | +0.68(+5.94%) |
Jul 11, 2014 | 11.55 | 11.67 | 11.40 | 11.45 | 13,595 | -0.17(-1.46%) |
Jul 10, 2014 | 11.51 | 11.91 | 11.51 | 11.62 | 8,992 | -0.13(-1.11%) |
Jul 09, 2014 | 11.80 | 11.90 | 11.52 | 11.75 | 12,545 | -0.03(-0.25%) |
Jul 08, 2014 | 11.51 | 12.00 | 11.48 | 11.78 | 25,414 | +0.21(+1.82%) |
Jul 07, 2014 | 11.61 | 11.77 | 11.43 | 11.57 | 13,221 | -0.06(-0.52%) |
Jul 03, 2014 | 11.80 | 11.63 | 11.63 | 11.63 | 3,100 | -0.01(-0.09%) |
Jul 02, 2014 | 11.66 | 11.86 | 11.50 | 11.64 | 26,021 | -0.28(-2.35%) |