Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.83 | 10.84 | 10.64 | 10.66 | 223,976 | -0.18(-1.67%) |
Sep 29, 2014 | 10.86 | 11.08 | 10.76 | 10.84 | 128,688 | -0.20(-1.80%) |
Sep 26, 2014 | 10.98 | 11.10 | 10.95 | 11.04 | 124,159 | +0.07(+0.62%) |
Sep 25, 2014 | 11.19 | 11.22 | 10.95 | 10.97 | 108,005 | -0.32(-2.85%) |
Sep 24, 2014 | 11.27 | 11.35 | 11.16 | 11.30 | 61,634 | +0.08(+0.73%) |
Sep 23, 2014 | 11.35 | 11.36 | 11.21 | 11.21 | 73,360 | -0.15(-1.35%) |
Sep 22, 2014 | 11.52 | 11.53 | 11.34 | 11.37 | 52,342 | -0.25(-2.18%) |
Sep 19, 2014 | 11.88 | 11.88 | 11.60 | 11.62 | 172,241 | -0.25(-2.14%) |
Sep 18, 2014 | 11.93 | 12.01 | 11.83 | 11.88 | 83,020 | -0.03(-0.27%) |
Sep 17, 2014 | 11.70 | 11.98 | 11.70 | 11.91 | 90,616 | +0.19(+1.66%) |
Sep 16, 2014 | 11.60 | 11.76 | 11.49 | 11.71 | 70,714 | +0.11(+0.94%) |
Sep 15, 2014 | 11.81 | 11.81 | 11.46 | 11.60 | 113,520 | -0.18(-1.50%) |
Sep 12, 2014 | 12.10 | 12.10 | 11.72 | 11.78 | 88,504 | -0.32(-2.62%) |
Sep 11, 2014 | 11.93 | 12.17 | 11.93 | 12.10 | 165,800 | +0.06(+0.53%) |
Sep 10, 2014 | 12.08 | 12.08 | 11.87 | 12.03 | 132,247 | -0.02(-0.15%) |
Sep 09, 2014 | 12.37 | 12.37 | 12.01 | 12.05 | 72,653 | -0.37(-2.99%) |
Sep 08, 2014 | 12.33 | 12.51 | 12.29 | 12.42 | 74,683 | +0.10(+0.77%) |
Sep 05, 2014 | 12.32 | 12.39 | 12.18 | 12.33 | 62,047 | -0.05(-0.40%) |
Sep 04, 2014 | 12.60 | 12.75 | 12.36 | 12.38 | 127,187 | -0.10(-0.83%) |
Sep 03, 2014 | 12.72 | 12.75 | 12.46 | 12.48 | 95,411 | -0.18(-1.39%) |
Sep 02, 2014 | 12.82 | 12.82 | 12.47 | 12.66 | 111,077 | -0.08(-0.64%) |
Aug 29, 2014 | 12.35 | 12.74 | 12.74 | 12.74 | 149,746 | +0.39(+3.19%) |
Aug 28, 2014 | 12.38 | 12.46 | 12.22 | 12.35 | 49,791 | -0.12(-0.98%) |
Aug 27, 2014 | 12.48 | 12.64 | 12.42 | 12.47 | 39,104 | -0.05(-0.43%) |
Aug 26, 2014 | 12.43 | 12.60 | 12.43 | 12.52 | 101,474 | +0.09(+0.69%) |
Aug 25, 2014 | 12.62 | 12.62 | 12.35 | 12.44 | 62,109 | -0.13(-1.01%) |
Aug 22, 2014 | 12.73 | 12.73 | 12.48 | 12.56 | 73,168 | -0.19(-1.49%) |
Aug 21, 2014 | 12.74 | 12.80 | 12.74 | 12.75 | 237,391 | +0.02(+0.18%) |
Aug 20, 2014 | 12.70 | 12.79 | 12.65 | 12.73 | 102,741 | -0.04(-0.32%) |
Aug 19, 2014 | 12.79 | 12.86 | 12.71 | 12.77 | 225,255 | -0.08(-0.63%) |
Aug 18, 2014 | 12.83 | 12.83 | 12.78 | 12.85 | 71,840 | +0.05(+0.39%) |
Aug 15, 2014 | 12.83 | 12.83 | 12.67 | 12.80 | 153,262 | +0.02(+0.18%) |
Aug 14, 2014 | 12.82 | 12.82 | 12.70 | 12.78 | 62,782 | -0.03(-0.21%) |
Aug 13, 2014 | 12.76 | 12.85 | 12.68 | 12.81 | 95,294 | +0.06(+0.50%) |
Aug 12, 2014 | 12.86 | 12.89 | 12.69 | 12.75 | 78,963 | -0.21(-1.64%) |
Aug 11, 2014 | 12.89 | 13.11 | 12.87 | 12.96 | 63,631 | +0.17(+1.31%) |
Aug 08, 2014 | 12.72 | 12.94 | 12.65 | 12.79 | 73,786 | +0.07(+0.53%) |
Aug 07, 2014 | 12.76 | 12.92 | 12.65 | 12.72 | 68,554 | -0.04(-0.32%) |
Aug 06, 2014 | 12.67 | 12.95 | 12.67 | 12.76 | 72,911 | -0.03(-0.21%) |
Aug 05, 2014 | 12.69 | 12.97 | 12.65 | 12.79 | 52,839 | -0.01(-0.11%) |
Aug 04, 2014 | 12.85 | 12.85 | 12.64 | 12.80 | 113,720 | +0.04(+0.28%) |
Aug 01, 2014 | 12.78 | 12.82 | 12.65 | 12.77 | 104,219 | +0.02(+0.14%) |
Jul 31, 2014 | 13.02 | 13.21 | 12.65 | 12.75 | 113,279 | -0.50(-3.76%) |
Jul 30, 2014 | 13.06 | 13.37 | 13.00 | 13.25 | 96,948 | +0.27(+2.09%) |
Jul 29, 2014 | 12.81 | 13.09 | 12.81 | 12.98 | 101,292 | +0.15(+1.20%) |
Jul 28, 2014 | 12.84 | 12.94 | 12.57 | 12.82 | 190,977 | -0.05(-0.39%) |
Jul 25, 2014 | 12.92 | 12.99 | 12.74 | 12.87 | 138,011 | -0.20(-1.56%) |
Jul 24, 2014 | 13.42 | 13.56 | 13.06 | 13.08 | 95,643 | -0.38(-2.86%) |
Jul 23, 2014 | 13.59 | 13.69 | 13.39 | 13.46 | 53,091 | -0.14(-1.03%) |
Jul 22, 2014 | 13.53 | 13.76 | 13.50 | 13.60 | 59,966 | +0.13(+0.97%) |
Jul 21, 2014 | 13.53 | 13.59 | 13.36 | 13.47 | 139,593 | -0.15(-1.10%) |
Jul 18, 2014 | 13.47 | 13.82 | 13.47 | 13.62 | 163,762 | +0.12(+0.91%) |
Jul 17, 2014 | 14.04 | 14.05 | 13.48 | 13.50 | 121,687 | -0.60(-4.27%) |
Jul 16, 2014 | 14.31 | 14.39 | 14.09 | 14.10 | 114,063 | -0.19(-1.33%) |
Jul 15, 2014 | 14.35 | 14.40 | 14.14 | 14.29 | 117,756 | -0.06(-0.41%) |
Jul 14, 2014 | 14.37 | 14.48 | 14.30 | 14.35 | 108,694 | +0.08(+0.57%) |
Jul 11, 2014 | 14.40 | 14.56 | 14.19 | 14.27 | 238,277 | -0.08(-0.57%) |
Jul 10, 2014 | 14.29 | 14.64 | 14.25 | 14.35 | 178,092 | -0.34(-2.31%) |
Jul 09, 2014 | 14.53 | 14.70 | 14.53 | 14.69 | 233,067 | +0.14(+0.96%) |
Jul 08, 2014 | 14.40 | 14.70 | 14.26 | 14.55 | 374,641 | +0.07(+0.50%) |
Jul 07, 2014 | 13.98 | 14.57 | 13.85 | 14.47 | 544,281 | +0.36(+2.53%) |
Jul 03, 2014 | 13.83 | 14.12 | 14.12 | 14.12 | 246,926 | +0.27(+1.93%) |
Jul 02, 2014 | 13.23 | 14.04 | 13.22 | 13.85 | 447,723 | +0.81(+6.25%) |