Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.40 | 11.69 | 11.40 | 11.51 | 10,393 | -0.11(-0.97%) |
Sep 29, 2014 | 11.46 | 11.62 | 11.40 | 11.62 | 7,201 | -0.03(-0.26%) |
Sep 26, 2014 | 11.76 | 11.77 | 11.59 | 11.65 | 13,939 | -0.29(-2.43%) |
Sep 25, 2014 | 11.90 | 12.09 | 11.85 | 11.94 | 12,567 | -0.13(-1.12%) |
Sep 24, 2014 | 12.05 | 12.10 | 12.05 | 12.07 | 13,310 | +0.09(+0.79%) |
Sep 23, 2014 | 12.13 | 12.13 | 11.97 | 11.98 | 7,969 | -0.13(-1.07%) |
Sep 22, 2014 | 12.35 | 12.35 | 12.10 | 12.11 | 22,673 | -0.25(-2.02%) |
Sep 19, 2014 | 12.20 | 12.36 | 12.05 | 12.36 | 5,209 | +0.10(+0.82%) |
Sep 18, 2014 | 12.16 | 12.26 | 12.16 | 12.26 | 12,194 | -0.01(-0.08%) |
Sep 17, 2014 | 12.36 | 12.36 | 12.17 | 12.27 | 18,994 | -0.08(-0.65%) |
Sep 16, 2014 | 11.92 | 12.39 | 11.92 | 12.35 | 37,768 | +0.21(+1.73%) |
Sep 15, 2014 | 12.31 | 12.31 | 12.10 | 12.14 | 34,521 | -0.01(-0.08%) |
Sep 12, 2014 | 12.38 | 12.38 | 12.14 | 12.15 | 18,227 | -0.22(-1.78%) |
Sep 11, 2014 | 12.38 | 12.38 | 12.20 | 12.37 | 10,311 | -0.15(-1.20%) |
Sep 10, 2014 | 12.46 | 12.53 | 12.29 | 12.52 | 10,105 | -0.13(-1.03%) |
Sep 09, 2014 | 12.87 | 12.87 | 12.60 | 12.65 | 8,427 | -0.37(-2.84%) |
Sep 08, 2014 | 12.97 | 13.02 | 12.83 | 13.02 | 13,740 | +0.11(+0.85%) |
Sep 05, 2014 | 12.87 | 12.91 | 12.85 | 12.91 | 10,382 | +0.05(+0.39%) |
Sep 04, 2014 | 13.00 | 13.00 | 12.86 | 12.86 | 11,697 | -0.32(-2.43%) |
Sep 03, 2014 | 12.94 | 13.18 | 12.94 | 13.18 | 5,737 | +0.22(+1.68%) |
Sep 02, 2014 | 13.28 | 12.96 | 12.96 | 7,883 | +0.00(+0.02%) | |
Aug 29, 2014 | 12.96 | 12.96 | 12.96 | 0 | -0.26(-1.97%) | |
Aug 28, 2014 | 12.97 | 13.22 | 12.97 | 13.22 | 55,190 | +0.25(+1.93%) |
Aug 27, 2014 | 12.99 | 13.00 | 12.97 | 12.97 | 14,915 | -0.03(-0.23%) |
Aug 26, 2014 | 13.19 | 13.00 | 13.00 | 56,849 | +0.02(+0.15%) | |
Aug 25, 2014 | 12.94 | 13.14 | 12.94 | 12.98 | 5,313 | -0.08(-0.61%) |
Aug 22, 2014 | 13.13 | 13.32 | 13.06 | 13.06 | 11,238 | -0.14(-1.06%) |
Aug 21, 2014 | 13.32 | 13.32 | 13.13 | 13.20 | 10,732 | +0.05(+0.40%) |
Aug 20, 2014 | 13.41 | 13.41 | 13.01 | 13.15 | 8,861 | +0.09(+0.67%) |
Aug 19, 2014 | 13.04 | 13.27 | 13.04 | 13.06 | 26,247 | -0.23(-1.73%) |
Aug 18, 2014 | 13.29 | 12.98 | 13.29 | 15,344 | +0.31(+2.39%) | |
Aug 15, 2014 | 12.79 | 13.22 | 12.79 | 12.98 | 11,914 | -0.27(-2.04%) |
Aug 14, 2014 | 13.25 | 13.29 | 13.25 | 92,129 | -0.04(-0.30%) | |
Aug 13, 2014 | 13.05 | 13.29 | 13.05 | 13.29 | 5,865 | +0.08(+0.61%) |
Aug 12, 2014 | 12.93 | 13.15 | 12.93 | 13.21 | 9,047 | -0.09(-0.68%) |
Aug 11, 2014 | 13.08 | 13.31 | 12.92 | 13.30 | 12,852 | +0.40(+3.10%) |
Aug 08, 2014 | 12.90 | 12.90 | 12.76 | 12.90 | 8,394 | +0.05(+0.39%) |
Aug 07, 2014 | 13.10 | 13.10 | 12.85 | 12.85 | 17,421 | -0.15(-1.15%) |
Aug 06, 2014 | 12.95 | 13.15 | 12.95 | 13.00 | 6,300 | -0.35(-2.62%) |
Aug 05, 2014 | 13.27 | 13.42 | 13.11 | 13.35 | 6,906 | +0.10(+0.75%) |
Aug 04, 2014 | 13.52 | 13.52 | 13.25 | 13.25 | 14,697 | +0.25(+1.92%) |
Aug 01, 2014 | 13.18 | 13.18 | 13.00 | 13.00 | 9,098 | -0.29(-2.18%) |
Jul 31, 2014 | 12.95 | 13.30 | 12.95 | 13.29 | 16,056 | -0.03(-0.23%) |
Jul 30, 2014 | 13.20 | 13.39 | 13.20 | 13.32 | 13,815 | -0.15(-1.11%) |
Jul 29, 2014 | 13.46 | 13.57 | 13.45 | 13.47 | 8,635 | -0.08(-0.59%) |
Jul 28, 2014 | 13.21 | 13.55 | 13.21 | 13.55 | 35,142 | +0.22(+1.65%) |
Jul 25, 2014 | 13.40 | 13.46 | 13.32 | 13.33 | 30,470 | +0.17(+1.29%) |
Jul 24, 2014 | 13.47 | 13.47 | 13.09 | 13.16 | 65,800 | -0.30(-2.23%) |
Jul 23, 2014 | 13.16 | 13.47 | 13.16 | 13.46 | 11,278 | -0.04(-0.33%) |
Jul 22, 2014 | 13.09 | 13.55 | 13.09 | 13.51 | 11,379 | +0.38(+2.86%) |
Jul 21, 2014 | 13.29 | 13.44 | 13.13 | 13.13 | 22,611 | +0.14(+1.07%) |
Jul 18, 2014 | 13.12 | 13.12 | 12.99 | 12.99 | 6,852 | +0.06(+0.47%) |
Jul 17, 2014 | 12.94 | 13.10 | 12.92 | 12.93 | 37,085 | -0.12(-0.92%) |
Jul 16, 2014 | 12.84 | 13.06 | 12.84 | 13.05 | 32,506 | +0.00(+0.00%) |
Jul 15, 2014 | 12.77 | 13.08 | 12.77 | 13.05 | 23,555 | +0.10(+0.77%) |
Jul 14, 2014 | 12.68 | 12.99 | 12.68 | 12.95 | 18,110 | -0.17(-1.30%) |
Jul 11, 2014 | 12.81 | 13.12 | 12.81 | 13.12 | 14,806 | +0.02(+0.15%) |
Jul 10, 2014 | 13.20 | 13.49 | 13.10 | 13.10 | 12,090 | -0.39(-2.93%) |
Jul 09, 2014 | 13.06 | 13.54 | 13.06 | 13.49 | 10,601 | +0.54(+4.21%) |
Jul 08, 2014 | 12.89 | 12.99 | 12.89 | 12.95 | 21,154 | +0.30(+2.39%) |
Jul 07, 2014 | 12.70 | 12.72 | 12.58 | 12.65 | 10,236 | +0.27(+2.16%) |
Jul 03, 2014 | 12.38 | 12.38 | 12.38 | 0 | -0.15(-1.20%) | |
Jul 02, 2014 | 12.53 | 12.58 | 12.30 | 12.53 | 11,145 | +0.16(+1.29%) |