Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.64 | 10.65 | 10.51 | 10.53 | 388,486 | -0.12(-1.09%) |
Sep 29, 2014 | 10.51 | 10.68 | 10.51 | 10.64 | 142,463 | +0.02(+0.18%) |
Sep 26, 2014 | 10.59 | 10.67 | 10.55 | 10.62 | 106,003 | +0.04(+0.40%) |
Sep 25, 2014 | 10.69 | 10.73 | 10.57 | 10.58 | 192,935 | -0.11(-1.01%) |
Sep 24, 2014 | 10.57 | 10.70 | 10.57 | 10.69 | 216,505 | +0.11(+1.02%) |
Sep 23, 2014 | 10.54 | 10.64 | 10.53 | 10.58 | 389,476 | -0.02(-0.15%) |
Sep 22, 2014 | 10.67 | 10.67 | 10.52 | 10.60 | 400,293 | -0.15(-1.40%) |
Sep 19, 2014 | 10.82 | 10.91 | 10.60 | 10.75 | 417,720 | -0.05(-0.50%) |
Sep 18, 2014 | 10.88 | 10.90 | 10.79 | 10.80 | 186,110 | -0.06(-0.53%) |
Sep 17, 2014 | 10.95 | 10.97 | 10.80 | 10.86 | 220,261 | -0.10(-0.91%) |
Sep 16, 2014 | 10.98 | 11.08 | 10.93 | 10.96 | 214,695 | -0.07(-0.66%) |
Sep 15, 2014 | 11.13 | 11.17 | 11.01 | 11.03 | 203,295 | -0.13(-1.21%) |
Sep 12, 2014 | 11.29 | 11.29 | 11.12 | 11.17 | 208,669 | -0.10(-0.92%) |
Sep 11, 2014 | 11.28 | 11.36 | 11.18 | 11.27 | 136,053 | -0.04(-0.34%) |
Sep 10, 2014 | 11.33 | 11.36 | 11.27 | 11.31 | 106,226 | -0.03(-0.31%) |
Sep 09, 2014 | 11.47 | 11.47 | 11.34 | 11.34 | 177,269 | -0.17(-1.44%) |
Sep 08, 2014 | 11.54 | 11.55 | 11.42 | 11.51 | 86,100 | -0.00(-0.03%) |
Sep 05, 2014 | 11.50 | 11.56 | 11.48 | 11.51 | 82,168 | -0.04(-0.37%) |
Sep 04, 2014 | 11.54 | 11.67 | 11.50 | 11.55 | 168,233 | +0.00(+0.03%) |
Sep 03, 2014 | 11.41 | 11.57 | 11.39 | 11.55 | 413,708 | +0.19(+1.69%) |
Sep 02, 2014 | 11.37 | 11.39 | 11.26 | 11.36 | 488,152 | -0.00(-0.03%) |
Aug 29, 2014 | 11.38 | 11.36 | 11.36 | 11.36 | 177,910 | -0.01(-0.10%) |
Aug 28, 2014 | 11.49 | 11.50 | 11.36 | 11.37 | 152,712 | -0.14(-1.20%) |
Aug 27, 2014 | 11.62 | 11.64 | 11.46 | 11.51 | 144,401 | -0.11(-0.99%) |
Aug 26, 2014 | 11.67 | 11.74 | 11.58 | 11.63 | 288,509 | +0.03(+0.26%) |
Aug 25, 2014 | 11.50 | 11.64 | 11.47 | 11.60 | 161,035 | +0.05(+0.43%) |
Aug 22, 2014 | 11.56 | 11.59 | 11.46 | 11.55 | 157,582 | -0.03(-0.23%) |
Aug 21, 2014 | 11.59 | 11.60 | 11.44 | 11.57 | 232,685 | +0.02(+0.17%) |
Aug 20, 2014 | 11.60 | 11.61 | 11.48 | 11.55 | 194,503 | -0.11(-0.98%) |
Aug 19, 2014 | 11.71 | 11.72 | 11.51 | 11.67 | 290,747 | +0.00(+0.00%) |
Aug 18, 2014 | 11.71 | 11.73 | 11.63 | 11.67 | 355,902 | +0.08(+0.69%) |
Aug 15, 2014 | 11.73 | 11.73 | 11.47 | 11.59 | 277,045 | -0.03(-0.30%) |
Aug 14, 2014 | 11.64 | 11.66 | 11.53 | 11.62 | 247,387 | +0.03(+0.30%) |
Aug 13, 2014 | 11.58 | 11.63 | 11.53 | 11.59 | 134,706 | +0.08(+0.70%) |
Aug 12, 2014 | 11.56 | 11.65 | 11.48 | 11.51 | 168,860 | -0.08(-0.69%) |
Aug 11, 2014 | 11.47 | 11.67 | 11.39 | 11.59 | 318,188 | +0.16(+1.41%) |
Aug 08, 2014 | 11.44 | 11.55 | 11.40 | 11.43 | 361,422 | -0.02(-0.20%) |
Aug 07, 2014 | 11.43 | 11.50 | 11.36 | 11.45 | 486,910 | +0.03(+0.30%) |
Aug 06, 2014 | 11.48 | 11.58 | 11.41 | 11.42 | 464,918 | -0.10(-0.86%) |
Aug 05, 2014 | 11.63 | 11.65 | 11.50 | 11.52 | 358,207 | -0.15(-1.25%) |
Aug 04, 2014 | 11.90 | 11.92 | 11.54 | 11.66 | 537,269 | -0.27(-2.28%) |
Aug 01, 2014 | 12.43 | 12.54 | 11.52 | 11.93 | 1,231,543 | -0.28(-2.26%) |
Jul 31, 2014 | 12.19 | 12.27 | 12.03 | 12.21 | 497,203 | -0.12(-0.96%) |
Jul 30, 2014 | 12.46 | 12.46 | 12.29 | 12.33 | 157,255 | -0.04(-0.34%) |
Jul 29, 2014 | 12.51 | 12.56 | 12.34 | 12.37 | 166,670 | -0.11(-0.92%) |
Jul 28, 2014 | 12.52 | 12.54 | 12.38 | 12.48 | 179,678 | -0.00(-0.03%) |
Jul 25, 2014 | 12.42 | 12.61 | 12.35 | 12.49 | 377,862 | -0.03(-0.21%) |
Jul 24, 2014 | 12.64 | 12.66 | 12.42 | 12.51 | 142,895 | -0.06(-0.49%) |
Jul 23, 2014 | 12.51 | 12.63 | 12.46 | 12.58 | 157,477 | +0.07(+0.55%) |
Jul 22, 2014 | 12.43 | 12.55 | 12.37 | 12.51 | 95,973 | +0.11(+0.86%) |
Jul 21, 2014 | 12.33 | 12.48 | 12.22 | 12.40 | 108,532 | -0.04(-0.34%) |
Jul 18, 2014 | 12.25 | 12.49 | 12.23 | 12.44 | 130,177 | +0.15(+1.25%) |
Jul 17, 2014 | 12.20 | 12.33 | 12.16 | 12.29 | 191,390 | +0.02(+0.19%) |
Jul 16, 2014 | 12.33 | 12.36 | 12.19 | 12.27 | 109,698 | +0.01(+0.09%) |
Jul 15, 2014 | 12.23 | 12.33 | 12.14 | 12.25 | 161,348 | -0.01(-0.06%) |
Jul 14, 2014 | 12.38 | 12.38 | 12.22 | 12.26 | 102,168 | +0.02(+0.12%) |
Jul 11, 2014 | 12.24 | 12.30 | 12.11 | 12.25 | 138,055 | -0.02(-0.19%) |
Jul 10, 2014 | 12.16 | 12.38 | 12.16 | 12.27 | 209,187 | -0.12(-0.99%) |
Jul 09, 2014 | 12.44 | 12.48 | 12.36 | 12.39 | 130,415 | -0.02(-0.19%) |
Jul 08, 2014 | 12.49 | 12.53 | 12.37 | 12.42 | 155,608 | -0.12(-0.98%) |
Jul 07, 2014 | 12.69 | 12.74 | 12.52 | 12.54 | 202,951 | -0.26(-2.06%) |
Jul 03, 2014 | 12.62 | 12.80 | 12.80 | 12.80 | 264,771 | +0.18(+1.46%) |
Jul 02, 2014 | 12.58 | 12.67 | 12.55 | 12.62 | 211,328 | -0.01(-0.06%) |