Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 12.04 | 12.16 | 11.92 | 12.07 | 870,066 | -0.03(-0.22%) |
Sep 29, 2014 | 12.27 | 12.27 | 12.03 | 12.10 | 773,862 | -0.33(-2.68%) |
Sep 26, 2014 | 12.17 | 12.50 | 12.13 | 12.43 | 474,982 | +0.30(+2.46%) |
Sep 25, 2014 | 11.89 | 12.19 | 11.77 | 12.13 | 518,351 | +0.18(+1.54%) |
Sep 24, 2014 | 12.03 | 12.17 | 11.74 | 11.95 | 604,583 | -0.12(-1.02%) |
Sep 23, 2014 | 11.92 | 12.32 | 11.73 | 12.07 | 957,733 | +0.07(+0.58%) |
Sep 22, 2014 | 12.81 | 12.84 | 11.98 | 12.00 | 791,468 | -0.88(-6.81%) |
Sep 19, 2014 | 13.14 | 13.27 | 12.74 | 12.88 | 606,031 | -0.25(-1.94%) |
Sep 18, 2014 | 12.99 | 13.15 | 12.90 | 13.13 | 399,212 | +0.32(+2.46%) |
Sep 17, 2014 | 12.98 | 13.22 | 12.71 | 12.81 | 1,124,060 | -0.16(-1.22%) |
Sep 16, 2014 | 13.11 | 13.27 | 12.96 | 12.97 | 1,205,807 | -0.18(-1.40%) |
Sep 15, 2014 | 13.30 | 13.51 | 13.12 | 13.16 | 1,279,189 | -0.16(-1.18%) |
Sep 12, 2014 | 13.81 | 13.92 | 13.15 | 13.31 | 2,131,085 | +0.04(+0.26%) |
Sep 11, 2014 | 12.80 | 13.48 | 12.80 | 13.28 | 987,283 | +0.46(+3.63%) |
Sep 10, 2014 | 12.68 | 12.96 | 12.65 | 12.81 | 750,064 | +0.10(+0.82%) |
Sep 09, 2014 | 12.91 | 12.98 | 12.64 | 12.71 | 438,536 | -0.24(-1.88%) |
Sep 08, 2014 | 12.81 | 13.00 | 12.78 | 12.95 | 358,101 | +0.12(+0.95%) |
Sep 05, 2014 | 12.69 | 12.83 | 12.60 | 12.83 | 277,779 | +0.13(+1.03%) |
Sep 04, 2014 | 12.55 | 12.81 | 12.50 | 12.70 | 462,920 | +0.13(+1.04%) |
Sep 03, 2014 | 12.76 | 12.76 | 12.44 | 12.57 | 615,588 | -0.13(-1.03%) |
Sep 02, 2014 | 12.68 | 12.77 | 12.35 | 12.70 | 661,746 | +0.06(+0.48%) |
Aug 29, 2014 | 12.55 | 12.64 | 12.64 | 12.64 | 342,426 | +0.06(+0.48%) |
Aug 28, 2014 | 12.65 | 12.66 | 12.44 | 12.58 | 744,977 | -0.15(-1.16%) |
Aug 27, 2014 | 12.87 | 12.92 | 12.65 | 12.73 | 522,375 | -0.17(-1.28%) |
Aug 26, 2014 | 12.99 | 13.04 | 12.82 | 12.89 | 756,913 | -0.05(-0.40%) |
Aug 25, 2014 | 12.81 | 13.03 | 12.78 | 12.95 | 630,464 | +0.22(+1.71%) |
Aug 22, 2014 | 12.57 | 12.79 | 12.41 | 12.73 | 472,696 | +0.17(+1.39%) |
Aug 21, 2014 | 12.64 | 12.69 | 12.49 | 12.55 | 519,298 | -0.06(-0.48%) |
Aug 20, 2014 | 12.45 | 12.95 | 12.35 | 12.61 | 962,970 | +0.10(+0.83%) |
Aug 19, 2014 | 12.29 | 12.58 | 12.27 | 12.51 | 614,356 | +0.29(+2.35%) |
Aug 18, 2014 | 12.09 | 12.30 | 12.03 | 12.22 | 753,292 | +0.17(+1.44%) |
Aug 15, 2014 | 12.17 | 12.20 | 11.97 | 12.05 | 671,286 | -0.03(-0.29%) |
Aug 14, 2014 | 12.04 | 12.11 | 11.91 | 12.08 | 593,765 | +0.06(+0.51%) |
Aug 13, 2014 | 11.96 | 12.10 | 11.93 | 12.02 | 414,550 | +0.10(+0.88%) |
Aug 12, 2014 | 12.08 | 12.21 | 11.84 | 11.92 | 1,031,509 | +0.01(+0.07%) |
Aug 11, 2014 | 12.00 | 12.29 | 11.88 | 11.91 | 926,393 | -0.04(-0.36%) |
Aug 08, 2014 | 11.89 | 12.08 | 11.79 | 11.95 | 959,146 | +0.06(+0.51%) |
Aug 07, 2014 | 12.31 | 12.35 | 11.82 | 11.89 | 1,069,659 | -0.37(-2.98%) |
Aug 06, 2014 | 12.05 | 12.73 | 11.94 | 12.26 | 1,839,292 | +0.11(+0.93%) |
Aug 05, 2014 | 11.56 | 12.16 | 11.48 | 12.15 | 2,270,738 | +0.48(+4.10%) |
Aug 04, 2014 | 11.38 | 11.68 | 11.38 | 11.67 | 1,336,065 | +0.34(+2.99%) |
Aug 01, 2014 | 10.89 | 11.36 | 10.69 | 11.33 | 1,831,498 | +0.48(+4.41%) |
Jul 31, 2014 | 10.71 | 11.65 | 10.71 | 10.85 | 5,065,943 | +0.34(+3.23%) |
Jul 30, 2014 | 10.84 | 11.03 | 10.40 | 10.51 | 2,209,362 | -0.33(-3.05%) |
Jul 29, 2014 | 11.10 | 11.22 | 10.74 | 10.84 | 1,132,381 | +0.12(+1.14%) |
Jul 28, 2014 | 10.74 | 10.83 | 10.51 | 10.72 | 713,302 | -0.05(-0.48%) |
Jul 25, 2014 | 10.91 | 10.95 | 10.65 | 10.77 | 931,363 | -0.20(-1.82%) |
Jul 24, 2014 | 10.97 | 11.15 | 10.88 | 10.97 | 902,841 | -0.02(-0.16%) |
Jul 23, 2014 | 11.01 | 11.06 | 10.80 | 10.99 | 1,110,091 | -0.02(-0.16%) |
Jul 22, 2014 | 10.85 | 11.21 | 10.78 | 11.01 | 3,253,485 | +0.17(+1.52%) |
Jul 21, 2014 | 10.87 | 10.96 | 10.65 | 10.84 | 1,095,803 | -0.07(-0.64%) |
Jul 18, 2014 | 10.96 | 11.37 | 10.84 | 10.91 | 1,705,709 | -0.04(-0.40%) |
Jul 17, 2014 | 10.29 | 11.30 | 10.29 | 10.95 | 5,310,292 | +0.63(+6.06%) |
Jul 16, 2014 | 10.43 | 10.51 | 10.28 | 10.33 | 648,405 | -0.04(-0.42%) |
Jul 15, 2014 | 10.48 | 10.56 | 10.28 | 10.37 | 785,288 | -0.13(-1.24%) |
Jul 14, 2014 | 10.32 | 10.57 | 10.25 | 10.50 | 1,380,674 | +0.26(+2.55%) |
Jul 11, 2014 | 10.05 | 10.28 | 10.02 | 10.24 | 837,332 | +0.23(+2.26%) |
Jul 10, 2014 | 9.928 | 10.17 | 9.911 | 10.02 | 662,871 | -0.05(-0.52%) |
Jul 09, 2014 | 10.08 | 10.11 | 9.954 | 10.07 | 932,979 | -0.02(-0.17%) |
Jul 08, 2014 | 10.34 | 10.34 | 9.921 | 10.08 | 1,289,831 | -0.24(-2.36%) |
Jul 07, 2014 | 10.40 | 10.57 | 10.27 | 10.33 | 996,928 | -0.10(-1.00%) |
Jul 03, 2014 | 10.35 | 10.43 | 10.43 | 10.43 | 450,088 | +0.11(+1.10%) |
Jul 02, 2014 | 10.22 | 10.44 | 10.22 | 10.32 | 833,877 | +0.10(+1.02%) |