Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 12.40 | 12.47 | 11.97 | 12.05 | 694,940 | -0.41(-3.29%) |
Sep 29, 2014 | 12.59 | 12.77 | 12.38 | 12.46 | 389,380 | -0.31(-2.43%) |
Sep 26, 2014 | 12.70 | 12.80 | 12.52 | 12.77 | 228,885 | +0.03(+0.24%) |
Sep 25, 2014 | 13.03 | 13.03 | 12.52 | 12.74 | 535,209 | -0.33(-2.52%) |
Sep 24, 2014 | 13.05 | 13.07 | 12.81 | 13.07 | 279,312 | +0.06(+0.46%) |
Sep 23, 2014 | 13.25 | 13.25 | 12.85 | 13.01 | 504,507 | -0.33(-2.47%) |
Sep 22, 2014 | 13.19 | 13.52 | 13.05 | 13.34 | 456,868 | +0.07(+0.53%) |
Sep 19, 2014 | 13.84 | 13.85 | 13.15 | 13.27 | 671,078 | -0.57(-4.12%) |
Sep 18, 2014 | 13.75 | 13.91 | 13.54 | 13.84 | 309,658 | +0.06(+0.44%) |
Sep 17, 2014 | 13.51 | 14.02 | 13.42 | 13.78 | 981,248 | +0.27(+2.00%) |
Sep 16, 2014 | 14.06 | 14.15 | 13.51 | 13.51 | 804,783 | -0.71(-4.99%) |
Sep 15, 2014 | 14.18 | 14.24 | 13.91 | 14.22 | 637,365 | +0.11(+0.78%) |
Sep 12, 2014 | 13.92 | 14.15 | 13.71 | 14.11 | 646,327 | +0.18(+1.29%) |
Sep 11, 2014 | 13.35 | 14.01 | 13.35 | 13.93 | 915,980 | +0.38(+2.80%) |
Sep 10, 2014 | 13.97 | 13.99 | 13.11 | 13.55 | 1,041,162 | -0.38(-2.73%) |
Sep 09, 2014 | 14.00 | 14.10 | 13.58 | 13.93 | 1,247,673 | -0.04(-0.29%) |
Sep 08, 2014 | 13.97 | 14.08 | 13.85 | 13.97 | 1,040,142 | +0.26(+1.90%) |
Sep 05, 2014 | 13.39 | 13.76 | 13.30 | 13.71 | 1,869,405 | +0.41(+3.08%) |
Sep 04, 2014 | 13.13 | 13.44 | 12.99 | 13.30 | 1,066,127 | +0.27(+2.07%) |
Sep 03, 2014 | 12.56 | 13.13 | 12.44 | 13.03 | 1,545,590 | +0.55(+4.41%) |
Sep 02, 2014 | 12.45 | 12.60 | 12.37 | 12.48 | 1,979,920 | +0.22(+1.79%) |
Aug 29, 2014 | 13.25 | 12.26 | 12.26 | 12.26 | 2,873,900 | +0.56(+4.79%) |
Aug 28, 2014 | 11.26 | 11.76 | 11.15 | 11.70 | 390,164 | +0.47(+4.19%) |
Aug 27, 2014 | 11.17 | 11.30 | 11.10 | 11.23 | 198,986 | +0.09(+0.81%) |
Aug 26, 2014 | 11.09 | 11.29 | 11.07 | 11.14 | 176,048 | +0.07(+0.63%) |
Aug 25, 2014 | 11.04 | 11.14 | 10.91 | 11.07 | 223,942 | +0.07(+0.64%) |
Aug 22, 2014 | 11.18 | 11.18 | 10.94 | 11.00 | 166,269 | -0.19(-1.70%) |
Aug 21, 2014 | 11.28 | 11.28 | 11.15 | 11.19 | 209,679 | -0.01(-0.09%) |
Aug 20, 2014 | 11.16 | 11.27 | 11.12 | 11.20 | 171,353 | +0.05(+0.45%) |
Aug 19, 2014 | 11.20 | 11.20 | 11.11 | 11.15 | 100,986 | -0.05(-0.45%) |
Aug 18, 2014 | 11.33 | 11.35 | 11.15 | 11.20 | 179,658 | +0.01(+0.09%) |
Aug 15, 2014 | 11.10 | 11.22 | 11.01 | 11.19 | 150,681 | +0.11(+0.99%) |
Aug 14, 2014 | 10.85 | 11.09 | 10.83 | 11.08 | 78,516 | +0.20(+1.84%) |
Aug 13, 2014 | 10.94 | 10.94 | 10.88 | 10.88 | 25,975 | -0.01(-0.09%) |
Aug 12, 2014 | 10.95 | 11.14 | 10.82 | 10.89 | 170,417 | -0.08(-0.73%) |
Aug 11, 2014 | 11.14 | 11.27 | 10.96 | 10.97 | 124,820 | -0.10(-0.90%) |
Aug 08, 2014 | 10.83 | 11.07 | 10.83 | 11.07 | 53,823 | +0.22(+2.03%) |
Aug 07, 2014 | 10.85 | 10.94 | 10.83 | 10.85 | 55,292 | -0.02(-0.18%) |
Aug 06, 2014 | 10.52 | 11.00 | 10.52 | 10.87 | 99,499 | +0.31(+2.94%) |
Aug 05, 2014 | 10.58 | 10.62 | 10.38 | 10.56 | 143,678 | +0.00(+0.00%) |
Aug 04, 2014 | 10.50 | 10.63 | 10.38 | 10.56 | 103,308 | +0.07(+0.67%) |
Aug 01, 2014 | 10.67 | 10.71 | 10.45 | 10.49 | 33,021 | -0.16(-1.50%) |
Jul 31, 2014 | 10.60 | 10.72 | 10.50 | 10.65 | 74,748 | -0.05(-0.47%) |
Jul 30, 2014 | 10.76 | 10.76 | 10.47 | 10.70 | 113,804 | -0.03(-0.28%) |
Jul 29, 2014 | 10.77 | 10.82 | 10.67 | 10.73 | 66,960 | +0.00(+0.00%) |
Jul 28, 2014 | 10.81 | 10.81 | 10.45 | 10.73 | 162,169 | -0.05(-0.46%) |
Jul 25, 2014 | 10.72 | 10.88 | 10.65 | 10.78 | 52,106 | +0.02(+0.19%) |
Jul 24, 2014 | 10.77 | 10.80 | 10.70 | 10.76 | 45,039 | -0.02(-0.19%) |
Jul 23, 2014 | 10.80 | 10.90 | 10.71 | 10.78 | 55,395 | +0.01(+0.09%) |
Jul 22, 2014 | 10.70 | 10.85 | 10.70 | 10.77 | 64,658 | +0.08(+0.75%) |
Jul 21, 2014 | 10.80 | 10.89 | 10.61 | 10.69 | 139,470 | -0.20(-1.84%) |
Jul 18, 2014 | 11.02 | 11.05 | 10.88 | 10.89 | 74,709 | -0.08(-0.73%) |
Jul 17, 2014 | 11.07 | 11.13 | 10.91 | 10.97 | 105,552 | -0.12(-1.08%) |
Jul 16, 2014 | 11.22 | 11.25 | 11.05 | 11.09 | 101,036 | -0.11(-0.98%) |
Jul 15, 2014 | 11.26 | 11.26 | 11.06 | 11.20 | 132,896 | -0.05(-0.44%) |
Jul 14, 2014 | 11.24 | 11.29 | 11.16 | 11.25 | 79,549 | +0.02(+0.18%) |
Jul 11, 2014 | 11.10 | 11.39 | 11.05 | 11.23 | 166,678 | +0.14(+1.26%) |
Jul 10, 2014 | 11.21 | 11.54 | 11.04 | 11.09 | 83,428 | -0.20(-1.77%) |
Jul 09, 2014 | 11.37 | 11.62 | 11.27 | 11.29 | 65,744 | -0.01(-0.09%) |
Jul 08, 2014 | 11.34 | 11.37 | 11.16 | 11.30 | 173,361 | -0.04(-0.35%) |
Jul 07, 2014 | 11.52 | 11.54 | 11.17 | 11.34 | 153,072 | -0.20(-1.73%) |
Jul 03, 2014 | 11.46 | 11.54 | 11.54 | 11.54 | 64,800 | +0.10(+0.87%) |
Jul 02, 2014 | 11.64 | 11.68 | 11.43 | 11.44 | 79,224 | -0.23(-1.97%) |