Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.10 | 10.16 | 9.800 | 9.850 | 22,866 | -0.38(-3.71%) |
Sep 29, 2014 | 9.950 | 10.23 | 9.890 | 10.23 | 5,968 | +0.28(+2.81%) |
Sep 26, 2014 | 9.830 | 9.970 | 9.600 | 9.950 | 13,287 | +0.20(+2.05%) |
Sep 25, 2014 | 9.950 | 10.10 | 9.600 | 9.750 | 8,374 | -0.27(-2.69%) |
Sep 24, 2014 | 10.10 | 10.38 | 10.02 | 10.02 | 3,761 | -0.03(-0.30%) |
Sep 23, 2014 | 10.03 | 10.23 | 10.01 | 10.05 | 13,298 | +0.08(+0.80%) |
Sep 22, 2014 | 10.64 | 10.64 | 9.970 | 9.970 | 13,860 | -0.79(-7.34%) |
Sep 19, 2014 | 10.68 | 10.97 | 10.40 | 10.76 | 22,197 | +0.07(+0.65%) |
Sep 18, 2014 | 10.80 | 10.99 | 10.69 | 10.69 | 10,490 | +0.04(+0.38%) |
Sep 17, 2014 | 10.65 | 10.73 | 10.61 | 10.65 | 3,690 | +0.00(+0.00%) |
Sep 16, 2014 | 10.65 | 10.76 | 10.65 | 10.65 | 4,649 | -0.03(-0.28%) |
Sep 15, 2014 | 10.86 | 10.86 | 10.45 | 10.68 | 3,237 | -0.11(-1.02%) |
Sep 12, 2014 | 11.22 | 11.22 | 10.79 | 10.79 | 10,351 | -0.49(-4.34%) |
Sep 11, 2014 | 11.23 | 11.28 | 11.15 | 11.28 | 12,057 | +0.03(+0.27%) |
Sep 10, 2014 | 11.09 | 11.25 | 11.08 | 11.25 | 5,143 | +0.32(+2.93%) |
Sep 09, 2014 | 11.11 | 11.11 | 10.93 | 10.93 | 17,458 | +0.00(+0.00%) |
Sep 08, 2014 | 11.10 | 11.25 | 10.93 | 10.93 | 15,857 | -0.14(-1.26%) |
Sep 05, 2014 | 11.27 | 11.29 | 11.02 | 11.07 | 4,795 | -0.12(-1.07%) |
Sep 04, 2014 | 11.04 | 11.22 | 11.02 | 11.19 | 2,894 | +0.17(+1.54%) |
Sep 03, 2014 | 11.14 | 11.28 | 11.00 | 11.02 | 12,331 | +0.01(+0.09%) |
Sep 02, 2014 | 11.15 | 11.30 | 11.15 | 11.01 | 7,965 | -0.24(-2.13%) |
Aug 29, 2014 | 11.11 | 11.25 | 11.25 | 11.25 | 12,800 | +0.20(+1.81%) |
Aug 28, 2014 | 11.00 | 11.05 | 10.96 | 11.05 | 10,706 | +0.01(+0.09%) |
Aug 27, 2014 | 11.27 | 11.27 | 11.00 | 11.04 | 11,736 | -0.12(-1.08%) |
Aug 26, 2014 | 11.00 | 11.25 | 11.00 | 11.16 | 11,987 | +0.10(+0.90%) |
Aug 25, 2014 | 11.10 | 11.29 | 10.99 | 11.06 | 13,133 | -0.06(-0.54%) |
Aug 22, 2014 | 11.05 | 11.15 | 10.88 | 11.12 | 3,586 | -0.08(-0.71%) |
Aug 21, 2014 | 11.13 | 11.22 | 11.01 | 11.20 | 12,634 | +0.04(+0.36%) |
Aug 20, 2014 | 10.89 | 11.29 | 10.88 | 11.16 | 3,896 | +0.08(+0.72%) |
Aug 19, 2014 | 11.07 | 11.26 | 10.96 | 11.08 | 9,966 | -0.05(-0.45%) |
Aug 18, 2014 | 11.00 | 11.25 | 11.00 | 11.13 | 6,267 | +0.15(+1.37%) |
Aug 15, 2014 | 11.05 | 11.27 | 10.83 | 10.98 | 5,908 | -0.11(-0.99%) |
Aug 14, 2014 | 11.04 | 11.24 | 10.76 | 11.09 | 6,471 | -0.09(-0.81%) |
Aug 13, 2014 | 10.96 | 11.25 | 10.52 | 11.18 | 24,644 | +0.27(+2.47%) |
Aug 12, 2014 | 10.70 | 10.92 | 10.61 | 10.91 | 32,495 | +0.24(+2.25%) |
Aug 11, 2014 | 10.51 | 10.76 | 10.25 | 10.67 | 13,060 | +0.22(+2.11%) |
Aug 08, 2014 | 10.15 | 10.45 | 10.15 | 10.45 | 14,285 | +0.29(+2.85%) |
Aug 07, 2014 | 10.50 | 11.00 | 8.160 | 10.16 | 125,551 | -1.15(-10.17%) |
Aug 06, 2014 | 11.15 | 11.46 | 11.10 | 11.31 | 5,430 | +0.05(+0.44%) |
Aug 05, 2014 | 11.54 | 11.54 | 11.15 | 11.26 | 11,341 | -0.30(-2.60%) |
Aug 04, 2014 | 11.56 | 11.75 | 11.50 | 11.56 | 5,525 | -0.02(-0.17%) |
Aug 01, 2014 | 11.85 | 11.98 | 11.56 | 11.58 | 11,368 | -0.27(-2.28%) |
Jul 31, 2014 | 11.96 | 12.15 | 11.85 | 11.85 | 4,495 | -0.15(-1.25%) |
Jul 30, 2014 | 12.10 | 12.17 | 12.00 | 12.00 | 3,468 | +0.00(+0.00%) |
Jul 29, 2014 | 12.16 | 12.20 | 12.00 | 12.00 | 4,307 | +0.15(+1.27%) |
Jul 28, 2014 | 12.13 | 12.13 | 11.82 | 11.85 | 6,883 | -0.18(-1.50%) |
Jul 25, 2014 | 12.32 | 12.32 | 12.02 | 12.03 | 13,811 | -0.49(-3.91%) |
Jul 24, 2014 | 12.34 | 12.64 | 12.34 | 12.52 | 4,173 | -0.23(-1.80%) |
Jul 23, 2014 | 12.39 | 12.75 | 12.29 | 12.75 | 16,719 | +0.45(+3.66%) |
Jul 22, 2014 | 12.29 | 12.35 | 12.20 | 12.30 | 41,455 | +0.02(+0.16%) |
Jul 21, 2014 | 12.20 | 12.32 | 12.20 | 12.28 | 24,732 | +0.00(+0.00%) |
Jul 18, 2014 | 12.25 | 12.28 | 12.14 | 12.28 | 36,726 | +0.08(+0.66%) |
Jul 17, 2014 | 12.20 | 12.57 | 12.20 | 12.20 | 40,134 | -0.05(-0.41%) |
Jul 16, 2014 | 12.32 | 12.32 | 12.20 | 12.25 | 12,690 | +0.02(+0.16%) |
Jul 15, 2014 | 12.31 | 12.31 | 12.22 | 12.23 | 2,891 | +0.03(+0.25%) |
Jul 14, 2014 | 12.30 | 12.48 | 12.20 | 12.20 | 5,257 | +0.00(+0.00%) |
Jul 11, 2014 | 12.30 | 12.45 | 12.20 | 12.20 | 5,017 | -0.10(-0.81%) |
Jul 10, 2014 | 12.67 | 12.67 | 12.20 | 12.30 | 3,368 | -0.32(-2.54%) |
Jul 09, 2014 | 12.62 | 12.94 | 12.52 | 12.62 | 6,071 | +0.01(+0.08%) |
Jul 08, 2014 | 12.87 | 12.87 | 12.61 | 12.61 | 2,184 | +0.24(+1.94%) |
Jul 07, 2014 | 12.49 | 12.55 | 12.24 | 12.37 | 8,622 | -0.23(-1.83%) |
Jul 03, 2014 | 11.79 | 12.60 | 12.60 | 12.60 | 18,500 | +0.44(+3.62%) |
Jul 02, 2014 | 12.49 | 12.69 | 12.03 | 12.16 | 27,197 | -0.46(-3.65%) |