Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.12 | 11.46 | 10.90 | 10.94 | 84,492 | -0.23(-2.06%) |
Sep 29, 2014 | 10.90 | 11.54 | 10.90 | 11.17 | 65,723 | +0.12(+1.09%) |
Sep 26, 2014 | 11.38 | 11.47 | 10.93 | 11.05 | 48,078 | -0.28(-2.47%) |
Sep 25, 2014 | 11.99 | 12.10 | 11.22 | 11.33 | 84,988 | -0.87(-7.13%) |
Sep 24, 2014 | 11.85 | 12.35 | 11.71 | 12.20 | 67,778 | +0.36(+3.04%) |
Sep 23, 2014 | 12.39 | 12.59 | 11.72 | 11.84 | 78,572 | -0.59(-4.75%) |
Sep 22, 2014 | 12.50 | 12.62 | 12.17 | 12.43 | 74,316 | -0.13(-1.04%) |
Sep 19, 2014 | 12.79 | 12.88 | 12.41 | 12.56 | 70,442 | -0.12(-0.99%) |
Sep 18, 2014 | 12.77 | 12.89 | 12.50 | 12.69 | 34,118 | +0.02(+0.12%) |
Sep 17, 2014 | 12.55 | 12.87 | 12.13 | 12.67 | 32,129 | +0.12(+0.96%) |
Sep 16, 2014 | 12.72 | 12.78 | 12.31 | 12.55 | 50,483 | -0.24(-1.88%) |
Sep 15, 2014 | 13.30 | 13.50 | 12.42 | 12.79 | 98,594 | -0.24(-1.84%) |
Sep 12, 2014 | 13.14 | 13.35 | 12.60 | 13.03 | 175,725 | -0.07(-0.53%) |
Sep 11, 2014 | 12.82 | 13.15 | 12.35 | 13.10 | 145,894 | +0.26(+2.02%) |
Sep 10, 2014 | 12.05 | 13.04 | 11.85 | 12.84 | 130,271 | +0.82(+6.82%) |
Sep 09, 2014 | 11.41 | 12.02 | 11.41 | 12.02 | 53,782 | +0.62(+5.44%) |
Sep 08, 2014 | 11.30 | 11.63 | 11.04 | 11.40 | 309,943 | +0.11(+0.97%) |
Sep 05, 2014 | 11.16 | 11.44 | 11.16 | 11.29 | 48,602 | +0.11(+0.98%) |
Sep 04, 2014 | 11.15 | 11.38 | 11.11 | 11.18 | 109,145 | +0.05(+0.45%) |
Sep 03, 2014 | 11.51 | 11.59 | 11.05 | 11.13 | 141,853 | -0.37(-3.22%) |
Sep 02, 2014 | 11.20 | 11.68 | 11.20 | 11.50 | 66,137 | +0.36(+3.23%) |
Aug 29, 2014 | 11.22 | 11.14 | 11.14 | 11.14 | 56,400 | -0.07(-0.62%) |
Aug 28, 2014 | 11.32 | 11.32 | 11.10 | 11.21 | 44,112 | -0.20(-1.75%) |
Aug 27, 2014 | 11.17 | 11.43 | 11.08 | 11.41 | 96,796 | +0.21(+1.88%) |
Aug 26, 2014 | 11.47 | 11.50 | 11.06 | 11.20 | 53,487 | -0.24(-2.10%) |
Aug 25, 2014 | 11.50 | 11.67 | 11.26 | 11.44 | 37,271 | +0.04(+0.35%) |
Aug 22, 2014 | 11.49 | 11.50 | 11.30 | 11.40 | 39,368 | -0.09(-0.78%) |
Aug 21, 2014 | 11.47 | 11.61 | 11.02 | 11.49 | 98,058 | +0.02(+0.17%) |
Aug 20, 2014 | 11.66 | 11.72 | 11.36 | 11.47 | 95,303 | -0.23(-1.97%) |
Aug 19, 2014 | 12.05 | 13.75 | 11.58 | 11.70 | 67,750 | -0.30(-2.50%) |
Aug 18, 2014 | 12.19 | 12.59 | 11.94 | 12.00 | 57,943 | +0.00(+0.00%) |
Aug 15, 2014 | 12.57 | 12.57 | 11.73 | 12.00 | 73,219 | -0.42(-3.38%) |
Aug 14, 2014 | 13.00 | 13.22 | 12.30 | 12.42 | 126,521 | -0.58(-4.46%) |
Aug 13, 2014 | 12.80 | 13.00 | 12.74 | 13.00 | 107,897 | +0.21(+1.64%) |
Aug 12, 2014 | 13.00 | 13.25 | 12.72 | 12.79 | 119,919 | -0.31(-2.37%) |
Aug 11, 2014 | 12.50 | 13.56 | 12.46 | 13.10 | 174,855 | +0.72(+5.82%) |
Aug 08, 2014 | 11.59 | 12.30 | 11.49 | 12.38 | 114,292 | +0.93(+8.12%) |
Aug 07, 2014 | 11.25 | 11.85 | 11.13 | 11.45 | 114,801 | +0.44(+4.00%) |
Aug 06, 2014 | 12.14 | 12.30 | 10.81 | 11.01 | 276,975 | -1.24(-10.12%) |
Aug 05, 2014 | 12.00 | 12.49 | 11.91 | 12.25 | 93,965 | +0.23(+1.91%) |
Aug 04, 2014 | 12.18 | 12.54 | 11.64 | 12.02 | 62,183 | -0.10(-0.83%) |
Aug 01, 2014 | 12.07 | 13.01 | 11.96 | 12.12 | 74,706 | +0.07(+0.58%) |
Jul 31, 2014 | 12.25 | 12.43 | 11.90 | 12.05 | 66,090 | -0.26(-2.11%) |
Jul 30, 2014 | 12.56 | 12.63 | 12.24 | 12.31 | 56,771 | -0.15(-1.20%) |
Jul 29, 2014 | 12.07 | 12.85 | 11.97 | 12.46 | 67,837 | +0.44(+3.66%) |
Jul 28, 2014 | 12.40 | 12.43 | 11.68 | 12.02 | 69,513 | -0.34(-2.75%) |
Jul 25, 2014 | 12.33 | 12.56 | 12.23 | 12.36 | 112,786 | -0.11(-0.88%) |
Jul 24, 2014 | 12.55 | 12.57 | 12.03 | 12.47 | 100,338 | -0.08(-0.64%) |
Jul 23, 2014 | 12.82 | 12.96 | 12.53 | 12.55 | 97,902 | -0.20(-1.57%) |
Jul 22, 2014 | 13.35 | 13.35 | 12.65 | 12.75 | 92,046 | -0.45(-3.41%) |
Jul 21, 2014 | 13.52 | 13.53 | 13.16 | 13.20 | 56,006 | -0.39(-2.87%) |
Jul 18, 2014 | 13.56 | 13.63 | 13.23 | 13.59 | 165,164 | +0.06(+0.44%) |
Jul 17, 2014 | 14.00 | 14.10 | 13.39 | 13.53 | 174,103 | -0.54(-3.84%) |
Jul 16, 2014 | 13.70 | 14.28 | 13.52 | 14.07 | 123,988 | +0.48(+3.53%) |
Jul 15, 2014 | 13.52 | 13.69 | 13.30 | 13.59 | 138,788 | +0.10(+0.74%) |
Jul 14, 2014 | 13.68 | 13.80 | 13.33 | 13.49 | 113,323 | +0.00(+0.00%) |
Jul 11, 2014 | 13.34 | 13.65 | 13.08 | 13.49 | 107,687 | +0.13(+0.97%) |
Jul 10, 2014 | 12.66 | 13.77 | 12.60 | 13.36 | 129,973 | +0.24(+1.83%) |
Jul 09, 2014 | 12.30 | 13.21 | 12.18 | 13.12 | 310,382 | +0.87(+7.10%) |
Jul 08, 2014 | 13.54 | 14.21 | 12.15 | 12.25 | 364,772 | -1.39(-10.19%) |
Jul 07, 2014 | 14.83 | 14.95 | 13.29 | 13.64 | 336,739 | -1.28(-8.58%) |
Jul 03, 2014 | 15.04 | 14.92 | 14.92 | 14.92 | 39,200 | -0.07(-0.47%) |
Jul 02, 2014 | 14.70 | 15.33 | 14.70 | 14.99 | 120,753 | +0.24(+1.63%) |