Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.68 | 12.28 | 11.60 | 12.20 | 6,109 | +0.36(+3.04%) |
Sep 29, 2014 | 11.44 | 12.16 | 11.44 | 11.84 | 13,592 | +0.16(+1.37%) |
Sep 26, 2014 | 11.40 | 11.92 | 11.24 | 11.68 | 28,245 | +0.32(+2.82%) |
Sep 25, 2014 | 11.96 | 12.40 | 11.36 | 11.36 | 60,487 | -0.77(-6.33%) |
Sep 24, 2014 | 12.12 | 12.52 | 11.96 | 12.13 | 30,246 | -0.11(-0.92%) |
Sep 23, 2014 | 12.20 | 12.72 | 12.04 | 12.24 | 54,709 | -0.12(-0.97%) |
Sep 22, 2014 | 13.04 | 13.04 | 12.36 | 12.36 | 36,468 | -0.64(-4.92%) |
Sep 19, 2014 | 13.36 | 13.36 | 12.44 | 13.00 | 64,720 | -0.28(-2.11%) |
Sep 18, 2014 | 12.88 | 13.40 | 12.88 | 13.28 | 3,445 | +0.36(+2.79%) |
Sep 17, 2014 | 13.20 | 13.52 | 12.88 | 12.92 | 35,355 | +0.00(+0.00%) |
Sep 16, 2014 | 13.48 | 13.64 | 12.80 | 12.92 | 32,476 | -0.76(-5.56%) |
Sep 15, 2014 | 13.84 | 14.00 | 13.32 | 13.68 | 38,062 | -0.04(-0.29%) |
Sep 12, 2014 | 13.96 | 14.16 | 13.32 | 13.72 | 44,973 | -0.36(-2.56%) |
Sep 11, 2014 | 13.96 | 14.12 | 13.64 | 14.08 | 49,367 | +0.08(+0.57%) |
Sep 10, 2014 | 14.08 | 14.28 | 13.80 | 14.00 | 45,629 | +0.04(+0.29%) |
Sep 09, 2014 | 13.80 | 14.32 | 13.69 | 13.96 | 101,311 | +0.20(+1.45%) |
Sep 08, 2014 | 14.00 | 14.00 | 13.52 | 13.76 | 56,753 | +0.00(+0.00%) |
Sep 05, 2014 | 12.76 | 13.81 | 12.72 | 13.76 | 220,205 | +0.96(+7.50%) |
Sep 04, 2014 | 12.12 | 12.80 | 12.04 | 12.80 | 24,065 | +0.56(+4.58%) |
Sep 03, 2014 | 12.20 | 12.36 | 12.04 | 12.24 | 21,143 | -0.04(-0.33%) |
Sep 02, 2014 | 12.48 | 12.56 | 12.08 | 12.28 | 29,764 | -0.08(-0.65%) |
Aug 29, 2014 | 12.00 | 12.36 | 12.36 | 12.36 | 21,075 | +0.36(+3.00%) |
Aug 28, 2014 | 11.72 | 12.04 | 11.52 | 12.00 | 25,942 | +0.04(+0.33%) |
Aug 27, 2014 | 12.16 | 12.16 | 11.84 | 11.96 | 10,664 | +0.12(+1.01%) |
Aug 26, 2014 | 11.84 | 12.08 | 11.84 | 11.84 | 13,447 | +0.00(+0.00%) |
Aug 25, 2014 | 11.92 | 12.16 | 11.48 | 11.84 | 23,944 | -0.08(-0.67%) |
Aug 22, 2014 | 11.36 | 12.08 | 11.36 | 11.92 | 21,869 | +0.44(+3.83%) |
Aug 21, 2014 | 11.32 | 11.60 | 11.32 | 11.48 | 44,686 | +0.08(+0.70%) |
Aug 20, 2014 | 11.32 | 11.60 | 11.32 | 11.40 | 67,351 | -0.08(-0.70%) |
Aug 19, 2014 | 11.36 | 11.60 | 11.36 | 11.48 | 15,926 | -0.16(-1.38%) |
Aug 18, 2014 | 11.00 | 11.84 | 11.00 | 11.64 | 21,943 | +0.52(+4.68%) |
Aug 15, 2014 | 10.80 | 11.20 | 10.80 | 11.12 | 5,081 | -0.28(-2.46%) |
Aug 14, 2014 | 11.40 | 11.60 | 11.04 | 11.40 | 10,435 | +0.16(+1.42%) |
Aug 13, 2014 | 11.40 | 11.36 | 11.32 | 11.24 | 4,971 | -0.12(-1.06%) |
Aug 12, 2014 | 11.42 | 11.64 | 11.24 | 11.36 | 8,199 | -0.04(-0.35%) |
Aug 11, 2014 | 11.20 | 11.56 | 11.20 | 11.40 | 15,556 | +0.12(+1.06%) |
Aug 08, 2014 | 11.48 | 11.56 | 11.36 | 11.28 | 7,892 | -0.29(-2.51%) |
Aug 07, 2014 | 11.88 | 11.96 | 11.24 | 11.57 | 4,029 | +0.13(+1.14%) |
Aug 06, 2014 | 11.24 | 11.80 | 10.92 | 11.44 | 21,346 | +0.04(+0.35%) |
Aug 05, 2014 | 11.24 | 11.92 | 11.24 | 11.40 | 16,805 | -0.12(-1.04%) |
Aug 04, 2014 | 11.84 | 11.84 | 11.48 | 11.52 | 2,379 | -0.20(-1.71%) |
Aug 01, 2014 | 11.96 | 12.00 | 11.40 | 11.72 | 5,073 | -0.24(-2.01%) |
Jul 31, 2014 | 11.72 | 12.00 | 11.72 | 11.96 | 1,951 | +0.04(+0.34%) |
Jul 30, 2014 | 11.64 | 12.00 | 11.64 | 11.92 | 5,316 | +0.00(+0.00%) |
Jul 29, 2014 | 11.68 | 11.92 | 11.68 | 11.92 | 2,483 | +0.00(+0.00%) |
Jul 28, 2014 | 11.84 | 11.92 | 11.68 | 11.92 | 3,051 | +0.08(+0.68%) |
Jul 25, 2014 | 11.68 | 11.84 | 11.68 | 11.84 | 6,093 | +0.16(+1.35%) |
Jul 24, 2014 | 11.76 | 11.76 | 11.39 | 11.68 | 3,973 | -0.08(-0.66%) |
Jul 23, 2014 | 11.56 | 11.80 | 11.56 | 11.76 | 9,438 | +0.12(+1.03%) |
Jul 22, 2014 | 11.76 | 11.76 | 11.52 | 11.64 | 5,638 | -0.08(-0.68%) |
Jul 21, 2014 | 11.64 | 11.72 | 11.32 | 11.72 | 21,048 | +0.16(+1.38%) |
Jul 18, 2014 | 11.28 | 11.64 | 11.28 | 11.56 | 776 | +0.16(+1.40%) |
Jul 17, 2014 | 11.40 | 11.64 | 11.36 | 11.40 | 10,687 | -0.16(-1.38%) |
Jul 16, 2014 | 11.28 | 11.68 | 11.28 | 11.56 | 2,094 | +0.00(+0.00%) |
Jul 15, 2014 | 11.56 | 11.64 | 11.24 | 11.56 | 2,269 | +0.04(+0.35%) |
Jul 14, 2014 | 11.32 | 11.68 | 11.32 | 11.52 | 794 | +0.16(+1.41%) |
Jul 11, 2014 | 11.40 | 11.72 | 11.24 | 11.36 | 3,766 | -0.12(-1.05%) |
Jul 10, 2014 | 11.32 | 11.60 | 11.28 | 11.48 | 5,179 | +0.04(+0.35%) |
Jul 09, 2014 | 11.48 | 11.60 | 11.37 | 11.44 | 5,839 | -0.20(-1.72%) |
Jul 08, 2014 | 11.44 | 11.64 | 11.24 | 11.64 | 14,999 | +0.00(+0.00%) |
Jul 07, 2014 | 11.64 | 11.72 | 11.44 | 11.64 | 5,816 | -0.04(-0.34%) |
Jul 03, 2014 | 11.68 | 11.68 | 11.68 | 11.68 | 13,550 | -0.04(-0.34%) |
Jul 02, 2014 | 11.76 | 12.24 | 11.56 | 11.72 | 30,358 | +0.08(+0.69%) |