Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.26 | 10.32 | 10.21 | 10.30 | 20,302 | -0.40(-3.78%) |
Sep 29, 2014 | 10.62 | 10.74 | 10.61 | 10.71 | 12,272 | -0.11(-1.02%) |
Sep 26, 2014 | 10.82 | 10.83 | 10.76 | 10.81 | 11,939 | +0.19(+1.75%) |
Sep 25, 2014 | 10.73 | 10.73 | 10.59 | 10.63 | 18,703 | -0.37(-3.38%) |
Sep 24, 2014 | 10.88 | 11.00 | 10.84 | 11.00 | 11,370 | -0.12(-1.11%) |
Sep 23, 2014 | 11.17 | 11.19 | 11.09 | 11.12 | 9,425 | -0.11(-1.00%) |
Sep 22, 2014 | 11.40 | 11.40 | 11.22 | 11.23 | 8,823 | -0.24(-2.05%) |
Sep 19, 2014 | 11.52 | 11.52 | 11.45 | 11.47 | 13,592 | -0.04(-0.35%) |
Sep 18, 2014 | 11.51 | 11.52 | 11.45 | 11.51 | 15,627 | +0.22(+1.95%) |
Sep 17, 2014 | 11.33 | 11.40 | 11.28 | 11.29 | 15,299 | -0.08(-0.70%) |
Sep 16, 2014 | 11.30 | 11.40 | 11.29 | 11.37 | 14,246 | -0.06(-0.52%) |
Sep 15, 2014 | 11.45 | 11.45 | 11.41 | 11.43 | 14,305 | -0.18(-1.55%) |
Sep 12, 2014 | 11.67 | 11.60 | 11.61 | 6,731 | -0.06(-0.51%) | |
Sep 11, 2014 | 11.67 | 11.70 | 11.62 | 11.67 | 18,619 | -0.01(-0.09%) |
Sep 10, 2014 | 11.67 | 11.75 | 11.66 | 11.68 | 5,244 | -0.01(-0.09%) |
Sep 09, 2014 | 11.70 | 11.70 | 11.67 | 11.69 | 15,783 | -0.04(-0.34%) |
Sep 08, 2014 | 11.76 | 11.80 | 11.67 | 11.73 | 13,265 | -0.01(-0.09%) |
Sep 05, 2014 | 11.65 | 11.74 | 11.65 | 11.74 | 91,777 | +0.15(+1.29%) |
Sep 04, 2014 | 11.60 | 11.65 | 11.54 | 11.59 | 19,642 | -0.20(-1.70%) |
Sep 03, 2014 | 11.88 | 11.88 | 11.74 | 11.79 | 20,750 | +0.03(+0.26%) |
Sep 02, 2014 | 11.75 | 11.77 | 11.74 | 11.76 | 20,772 | +0.16(+1.38%) |
Aug 29, 2014 | 11.60 | 11.60 | 11.60 | 0 | -0.02(-0.17%) | |
Aug 28, 2014 | 11.54 | 11.65 | 11.54 | 11.62 | 15,416 | -0.09(-0.77%) |
Aug 27, 2014 | 11.75 | 11.62 | 11.71 | 12,257 | +0.09(+0.77%) | |
Aug 26, 2014 | 11.64 | 11.67 | 11.58 | 11.62 | 13,808 | +0.01(+0.13%) |
Aug 25, 2014 | 11.60 | 11.64 | 11.58 | 11.61 | 19,944 | +0.03(+0.22%) |
Aug 22, 2014 | 11.52 | 11.58 | 11.48 | 11.58 | 10,544 | +0.24(+2.12%) |
Aug 21, 2014 | 11.45 | 11.49 | 11.34 | 11.34 | 19,445 | -0.01(-0.07%) |
Aug 20, 2014 | 11.43 | 11.15 | 11.35 | 36,578 | -0.22(-1.87%) | |
Aug 19, 2014 | 11.59 | 11.59 | 11.54 | 11.56 | 16,924 | +0.13(+1.14%) |
Aug 18, 2014 | 11.51 | 11.51 | 11.40 | 11.44 | 76,004 | +0.11(+0.93%) |
Aug 15, 2014 | 11.47 | 11.47 | 11.24 | 11.33 | 26,909 | +0.04(+0.35%) |
Aug 14, 2014 | 11.31 | 11.31 | 11.31 | 11.29 | 11,156 | +0.24(+2.17%) |
Aug 13, 2014 | 11.14 | 11.02 | 11.05 | 6,609 | +0.03(+0.27%) | |
Aug 12, 2014 | 11.05 | 11.09 | 10.97 | 11.02 | 12,823 | -0.09(-0.81%) |
Aug 11, 2014 | 11.18 | 11.20 | 11.10 | 11.11 | 26,603 | +0.04(+0.36%) |
Aug 08, 2014 | 10.93 | 11.05 | 10.93 | 11.07 | 39,454 | +0.23(+2.12%) |
Aug 07, 2014 | 10.98 | 11.02 | 10.81 | 10.84 | 39,532 | +0.05(+0.46%) |
Aug 06, 2014 | 10.71 | 10.81 | 10.71 | 10.79 | 13,947 | +0.13(+1.22%) |
Aug 05, 2014 | 10.89 | 10.90 | 10.63 | 10.66 | 75,530 | -0.39(-3.57%) |
Aug 04, 2014 | 11.02 | 11.07 | 10.95 | 11.05 | 31,480 | -0.19(-1.65%) |
Aug 01, 2014 | 11.22 | 11.24 | 11.17 | 11.24 | 9,207 | +0.25(+2.27%) |
Jul 31, 2014 | 11.05 | 11.11 | 10.99 | 10.99 | 125,727 | -0.38(-3.34%) |
Jul 30, 2014 | 11.48 | 11.48 | 11.12 | 11.37 | 136,718 | -0.59(-4.93%) |
Jul 29, 2014 | 11.97 | 12.00 | 11.93 | 11.96 | 15,925 | +0.04(+0.34%) |
Jul 28, 2014 | 11.91 | 11.94 | 11.74 | 11.92 | 17,169 | -0.06(-0.50%) |
Jul 25, 2014 | 12.15 | 12.15 | 11.90 | 11.98 | 94,038 | -0.37(-3.00%) |
Jul 24, 2014 | 12.46 | 12.46 | 12.34 | 12.35 | 21,729 | -0.13(-1.04%) |
Jul 23, 2014 | 12.53 | 12.53 | 12.45 | 12.48 | 11,795 | -0.01(-0.08%) |
Jul 22, 2014 | 12.50 | 12.56 | 12.46 | 12.49 | 17,438 | +0.19(+1.53%) |
Jul 21, 2014 | 12.28 | 12.34 | 12.28 | 12.30 | 9,111 | -0.06(-0.47%) |
Jul 18, 2014 | 12.28 | 12.38 | 12.27 | 12.36 | 55,041 | +0.21(+1.73%) |
Jul 17, 2014 | 12.32 | 12.38 | 12.15 | 12.15 | 11,815 | -0.17(-1.38%) |
Jul 16, 2014 | 12.40 | 12.40 | 12.29 | 12.32 | 17,210 | +0.38(+3.22%) |
Jul 15, 2014 | 11.99 | 11.99 | 11.84 | 11.94 | 19,580 | -0.16(-1.36%) |
Jul 14, 2014 | 12.18 | 12.18 | 12.06 | 12.10 | 11,368 | -0.07(-0.58%) |
Jul 11, 2014 | 12.07 | 12.17 | 12.07 | 12.17 | 16,754 | +0.09(+0.78%) |
Jul 10, 2014 | 12.06 | 12.09 | 12.04 | 12.08 | 15,342 | -0.23(-1.90%) |
Jul 09, 2014 | 12.29 | 12.36 | 12.26 | 12.31 | 63,878 | +0.09(+0.74%) |
Jul 08, 2014 | 12.35 | 12.37 | 12.14 | 12.22 | 37,470 | -0.27(-2.16%) |
Jul 07, 2014 | 12.58 | 12.60 | 12.47 | 12.49 | 101,454 | -0.35(-2.73%) |
Jul 03, 2014 | 12.84 | 12.84 | 12.84 | 0 | +0.10(+0.75%) | |
Jul 02, 2014 | 12.71 | 12.81 | 12.70 | 12.74 | 21,463 | +0.04(+0.35%) |