Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.460 | 9.460 | 8.920 | 9.000 | 126,812 | -0.50(-5.26%) |
Sep 29, 2014 | 9.400 | 9.500 | 9.400 | 9.500 | 8,815 | +0.01(+0.11%) |
Sep 26, 2014 | 9.140 | 9.490 | 9.140 | 9.490 | 12,010 | +0.29(+3.15%) |
Sep 25, 2014 | 9.690 | 9.800 | 9.200 | 9.200 | 32,416 | -0.58(-5.93%) |
Sep 24, 2014 | 9.780 | 9.780 | 9.500 | 9.780 | 304,295 | +0.08(+0.82%) |
Sep 23, 2014 | 9.700 | 9.900 | 9.700 | 9.700 | 219,801 | -0.02(-0.21%) |
Sep 22, 2014 | 10.19 | 10.19 | 9.140 | 9.720 | 25,083 | -0.73(-6.99%) |
Sep 19, 2014 | 10.29 | 10.45 | 10.01 | 10.45 | 46,030 | +0.23(+2.25%) |
Sep 18, 2014 | 10.23 | 10.35 | 10.04 | 10.22 | 51,870 | +0.07(+0.69%) |
Sep 17, 2014 | 10.26 | 10.34 | 10.15 | 10.15 | 19,729 | -0.05(-0.49%) |
Sep 16, 2014 | 10.15 | 10.30 | 10.15 | 10.20 | 29,197 | +0.10(+0.99%) |
Sep 15, 2014 | 10.38 | 10.38 | 9.980 | 10.10 | 130,352 | -0.39(-3.72%) |
Sep 12, 2014 | 10.50 | 10.75 | 10.44 | 10.49 | 27,150 | -0.01(-0.10%) |
Sep 11, 2014 | 10.65 | 10.65 | 10.45 | 10.50 | 55,766 | -0.15(-1.41%) |
Sep 10, 2014 | 10.83 | 10.86 | 10.34 | 10.65 | 41,410 | -0.30(-2.74%) |
Sep 09, 2014 | 11.03 | 11.03 | 10.95 | 10.95 | 2,215 | -0.12(-1.08%) |
Sep 08, 2014 | 11.25 | 11.26 | 10.86 | 11.07 | 96,418 | -0.25(-2.21%) |
Sep 05, 2014 | 11.34 | 11.41 | 11.25 | 11.32 | 36,458 | +0.12(+1.07%) |
Sep 04, 2014 | 11.25 | 11.20 | 11.20 | 78,011 | -0.01(-0.09%) | |
Sep 03, 2014 | 11.20 | 11.34 | 11.19 | 11.21 | 19,340 | -0.01(-0.09%) |
Sep 02, 2014 | 11.20 | 11.22 | 11.20 | 11.22 | 33,600 | -0.02(-0.18%) |
Aug 29, 2014 | 11.24 | 11.24 | 11.24 | 0 | +0.09(+0.81%) | |
Aug 28, 2014 | 11.02 | 11.19 | 10.99 | 11.15 | 9,350 | +0.00(+0.00%) |
Aug 27, 2014 | 11.15 | 11.25 | 11.15 | 11.15 | 7,400 | -0.07(-0.62%) |
Aug 26, 2014 | 11.25 | 11.25 | 11.10 | 11.22 | 7,174 | -0.03(-0.27%) |
Aug 25, 2014 | 11.02 | 11.25 | 11.02 | 11.25 | 3,608 | +0.15(+1.35%) |
Aug 22, 2014 | 11.10 | 11.20 | 11.10 | 11.10 | 13,473 | -0.02(-0.18%) |
Aug 21, 2014 | 11.01 | 11.25 | 11.00 | 11.12 | 12,470 | -0.03(-0.27%) |
Aug 20, 2014 | 11.00 | 11.25 | 11.00 | 11.15 | 45,395 | +0.21(+1.87%) |
Aug 19, 2014 | 11.11 | 11.11 | 10.93 | 10.95 | 53,350 | -0.21(-1.84%) |
Aug 18, 2014 | 11.09 | 11.15 | 11.01 | 11.15 | 44,790 | -0.04(-0.36%) |
Aug 15, 2014 | 11.25 | 11.25 | 11.19 | 11.19 | 79,300 | +0.00(+0.00%) |
Aug 14, 2014 | 11.35 | 11.35 | 11.13 | 11.19 | 21,380 | -0.19(-1.67%) |
Aug 13, 2014 | 11.50 | 11.50 | 10.83 | 11.38 | 91,989 | -0.04(-0.35%) |
Aug 12, 2014 | 11.65 | 11.65 | 11.41 | 11.42 | 21,835 | -0.33(-2.81%) |
Aug 11, 2014 | 11.65 | 11.75 | 11.64 | 11.75 | 19,400 | +0.10(+0.86%) |
Aug 08, 2014 | 11.50 | 11.70 | 11.50 | 11.65 | 7,935 | +0.25(+2.19%) |
Aug 07, 2014 | 11.40 | 11.43 | 11.35 | 11.40 | 8,010 | +0.00(+0.00%) |
Aug 06, 2014 | 11.40 | 11.48 | 11.37 | 11.40 | 36,831 | -0.01(-0.09%) |
Aug 05, 2014 | 11.51 | 11.71 | 11.40 | 11.41 | 79,500 | -0.08(-0.70%) |
Aug 01, 2014 | 11.49 | 11.49 | 11.49 | 0 | -0.33(-2.79%) | |
Jul 31, 2014 | 11.88 | 11.88 | 11.80 | 11.82 | 4,000 | -0.08(-0.67%) |
Jul 30, 2014 | 11.90 | 11.99 | 11.90 | 11.90 | 89,171 | +0.00(+0.00%) |
Jul 29, 2014 | 11.83 | 11.94 | 11.80 | 11.90 | 39,300 | +0.06(+0.51%) |
Jul 28, 2014 | 11.76 | 11.84 | 11.76 | 11.84 | 2,615 | +0.05(+0.42%) |
Jul 25, 2014 | 11.70 | 11.85 | 11.70 | 11.79 | 55,484 | +0.19(+1.64%) |
Jul 24, 2014 | 11.65 | 11.75 | 11.60 | 11.60 | 5,000 | +0.05(+0.43%) |
Jul 23, 2014 | 11.78 | 11.78 | 11.50 | 11.55 | 5,957 | +0.05(+0.43%) |
Jul 22, 2014 | 11.55 | 11.55 | 11.49 | 11.50 | 33,050 | -0.05(-0.43%) |
Jul 21, 2014 | 11.75 | 11.75 | 11.51 | 11.55 | 245,345 | -0.20(-1.70%) |
Jul 18, 2014 | 11.70 | 11.75 | 11.70 | 11.75 | 4,400 | +0.20(+1.73%) |
Jul 17, 2014 | 11.55 | 11.66 | 11.55 | 11.55 | 84,850 | -0.05(-0.43%) |
Jul 16, 2014 | 11.60 | 11.65 | 11.59 | 11.60 | 22,675 | +0.05(+0.43%) |
Jul 15, 2014 | 11.87 | 11.87 | 11.55 | 11.55 | 90,325 | -0.20(-1.70%) |
Jul 14, 2014 | 11.81 | 11.81 | 11.55 | 11.75 | 17,290 | +0.15(+1.29%) |
Jul 11, 2014 | 11.68 | 11.69 | 11.55 | 11.60 | 214,950 | -0.08(-0.68%) |
Jul 10, 2014 | 11.79 | 11.79 | 11.65 | 11.68 | 165,946 | -0.12(-1.02%) |
Jul 09, 2014 | 11.82 | 11.82 | 11.79 | 11.80 | 46,246 | +0.05(+0.43%) |
Jul 08, 2014 | 11.65 | 11.80 | 11.65 | 11.75 | 227,865 | +0.05(+0.43%) |
Jul 07, 2014 | 11.88 | 11.88 | 11.50 | 11.70 | 108,185 | -0.20(-1.68%) |
Jul 04, 2014 | 11.75 | 11.90 | 11.70 | 11.90 | 121,931 | +0.20(+1.71%) |
Jul 03, 2014 | 11.75 | 11.76 | 11.70 | 11.70 | 36,840 | +0.00(+0.00%) |