Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.490 | 8.710 | 8.210 | 8.390 | 168,141 | -0.12(-1.41%) |
Sep 29, 2014 | 8.300 | 8.600 | 8.100 | 8.510 | 116,394 | +0.10(+1.19%) |
Sep 26, 2014 | 8.280 | 8.450 | 8.150 | 8.410 | 139,369 | +0.14(+1.69%) |
Sep 25, 2014 | 8.290 | 8.440 | 7.810 | 8.270 | 122,908 | -0.13(-1.55%) |
Sep 24, 2014 | 8.390 | 8.520 | 8.040 | 8.400 | 225,229 | +0.05(+0.60%) |
Sep 23, 2014 | 8.360 | 8.600 | 8.250 | 8.350 | 80,525 | -0.01(-0.12%) |
Sep 22, 2014 | 8.940 | 8.940 | 8.100 | 8.360 | 114,494 | -0.62(-6.90%) |
Sep 19, 2014 | 9.920 | 10.09 | 9.010 | 8.980 | 210,199 | -0.95(-9.57%) |
Sep 18, 2014 | 10.12 | 10.20 | 9.890 | 9.930 | 32,830 | -0.14(-1.39%) |
Sep 17, 2014 | 10.05 | 10.38 | 10.00 | 10.07 | 53,063 | +0.06(+0.60%) |
Sep 16, 2014 | 9.870 | 10.12 | 9.870 | 10.01 | 78,969 | +0.11(+1.11%) |
Sep 15, 2014 | 10.11 | 10.28 | 9.750 | 9.900 | 54,260 | -0.17(-1.69%) |
Sep 12, 2014 | 10.28 | 10.38 | 10.07 | 10.07 | 40,799 | -0.25(-2.42%) |
Sep 11, 2014 | 10.22 | 10.59 | 10.14 | 10.32 | 128,214 | +0.19(+1.88%) |
Sep 10, 2014 | 10.15 | 10.24 | 10.08 | 10.13 | 32,662 | -0.05(-0.49%) |
Sep 09, 2014 | 10.15 | 10.19 | 10.02 | 10.18 | 29,241 | -0.03(-0.29%) |
Sep 08, 2014 | 10.00 | 10.31 | 10.00 | 10.21 | 135,559 | +0.23(+2.30%) |
Sep 05, 2014 | 10.00 | 10.05 | 9.665 | 9.980 | 75,835 | -0.02(-0.20%) |
Sep 04, 2014 | 10.29 | 10.29 | 9.910 | 10.00 | 55,588 | -0.28(-2.72%) |
Sep 03, 2014 | 10.46 | 10.46 | 10.20 | 10.28 | 87,560 | -0.14(-1.34%) |
Sep 02, 2014 | 10.30 | 10.45 | 10.30 | 10.42 | 83,765 | +0.20(+1.96%) |
Aug 29, 2014 | 10.15 | 10.22 | 10.22 | 10.22 | 50,000 | +0.07(+0.69%) |
Aug 28, 2014 | 10.04 | 10.26 | 10.00 | 10.15 | 67,838 | +0.09(+0.89%) |
Aug 27, 2014 | 10.26 | 10.26 | 9.985 | 10.06 | 103,908 | -0.19(-1.85%) |
Aug 26, 2014 | 10.15 | 10.41 | 10.15 | 10.25 | 78,525 | +0.08(+0.79%) |
Aug 25, 2014 | 10.04 | 10.46 | 9.975 | 10.17 | 145,384 | +0.17(+1.70%) |
Aug 22, 2014 | 9.990 | 10.03 | 9.870 | 10.00 | 42,382 | -0.05(-0.50%) |
Aug 21, 2014 | 10.10 | 10.10 | 9.850 | 10.05 | 71,428 | -0.10(-0.99%) |
Aug 20, 2014 | 10.00 | 10.19 | 10.00 | 10.15 | 54,886 | +0.13(+1.30%) |
Aug 19, 2014 | 10.20 | 10.20 | 10.00 | 10.02 | 54,614 | -0.21(-2.05%) |
Aug 18, 2014 | 10.22 | 10.39 | 10.08 | 10.23 | 66,598 | +0.10(+0.99%) |
Aug 15, 2014 | 10.37 | 10.37 | 9.790 | 10.13 | 85,170 | -0.15(-1.46%) |
Aug 14, 2014 | 10.15 | 10.55 | 10.13 | 10.28 | 54,574 | +0.13(+1.28%) |
Aug 13, 2014 | 10.26 | 10.36 | 9.880 | 10.15 | 51,202 | -0.10(-0.98%) |
Aug 12, 2014 | 10.45 | 10.50 | 9.648 | 10.25 | 291,787 | -0.22(-2.10%) |
Aug 11, 2014 | 11.35 | 11.35 | 10.40 | 10.47 | 112,549 | -0.87(-7.67%) |
Aug 08, 2014 | 11.24 | 11.80 | 10.71 | 11.34 | 192,999 | +0.54(+5.00%) |
Aug 07, 2014 | 11.42 | 11.46 | 10.60 | 10.80 | 71,590 | -0.75(-6.49%) |
Aug 06, 2014 | 11.70 | 11.79 | 11.19 | 11.55 | 75,313 | -0.19(-1.62%) |
Aug 05, 2014 | 11.50 | 11.89 | 11.21 | 11.74 | 100,529 | +0.24(+2.09%) |
Aug 04, 2014 | 12.04 | 12.20 | 11.46 | 11.50 | 116,461 | -0.41(-3.44%) |
Aug 01, 2014 | 12.30 | 12.65 | 11.70 | 11.91 | 73,371 | -0.84(-6.59%) |
Jul 31, 2014 | 12.61 | 13.00 | 12.44 | 12.75 | 149,018 | +0.18(+1.43%) |
Jul 30, 2014 | 13.29 | 13.38 | 12.28 | 12.57 | 247,740 | -1.15(-8.38%) |
Jul 29, 2014 | 13.52 | 13.75 | 13.50 | 13.72 | 28,273 | +0.20(+1.48%) |
Jul 28, 2014 | 13.53 | 13.74 | 13.67 | 13.52 | 26,623 | -0.15(-1.10%) |
Jul 25, 2014 | 13.28 | 13.96 | 13.25 | 13.67 | 34,032 | +0.26(+1.94%) |
Jul 24, 2014 | 13.58 | 13.82 | 13.16 | 13.41 | 39,625 | -0.19(-1.40%) |
Jul 23, 2014 | 13.53 | 13.68 | 13.43 | 13.60 | 79,636 | +0.12(+0.89%) |
Jul 22, 2014 | 13.57 | 13.89 | 13.13 | 13.48 | 47,250 | -0.02(-0.15%) |
Jul 21, 2014 | 13.50 | 13.79 | 13.35 | 13.50 | 121,192 | -0.01(-0.07%) |
Jul 18, 2014 | 13.13 | 13.90 | 13.13 | 13.51 | 63,833 | +0.45(+3.45%) |
Jul 17, 2014 | 12.99 | 13.48 | 12.82 | 13.06 | 40,995 | -0.10(-0.76%) |
Jul 16, 2014 | 13.32 | 13.35 | 12.90 | 13.16 | 83,146 | -0.12(-0.90%) |
Jul 15, 2014 | 13.10 | 13.44 | 12.75 | 13.28 | 72,994 | +0.22(+1.68%) |
Jul 14, 2014 | 13.59 | 13.59 | 12.71 | 13.06 | 44,525 | -0.42(-3.12%) |
Jul 11, 2014 | 13.96 | 13.97 | 13.36 | 13.48 | 51,143 | -0.52(-3.71%) |
Jul 10, 2014 | 13.96 | 14.06 | 13.01 | 14.00 | 121,136 | -0.39(-2.71%) |
Jul 09, 2014 | 14.46 | 14.60 | 14.11 | 14.39 | 44,499 | +0.05(+0.35%) |
Jul 08, 2014 | 16.14 | 16.26 | 14.27 | 14.34 | 166,329 | -1.49(-9.41%) |
Jul 07, 2014 | 17.23 | 17.77 | 15.79 | 15.83 | 134,467 | -1.11(-6.55%) |
Jul 03, 2014 | 17.05 | 16.94 | 16.94 | 16.94 | 32,300 | -0.07(-0.41%) |
Jul 02, 2014 | 17.10 | 17.14 | 16.35 | 17.01 | 72,424 | -0.11(-0.64%) |
Jul 01, 2014 | 17.15 | 17.30 | 16.85 | 17.12 | 63,833 | +0.10(+0.59%) |
Jun 30, 2014 | 15.45 | 17.20 | 15.45 | 17.02 | 189,262 | +1.45(+9.31%) |
Jun 27, 2014 | 15.83 | 15.83 | 15.20 | 15.57 | 118,159 | -0.36(-2.26%) |
Jun 26, 2014 | 16.25 | 16.37 | 15.75 | 15.93 | 31,147 | -0.43(-2.63%) |
Jun 25, 2014 | 16.60 | 16.70 | 15.45 | 16.36 | 66,820 | -0.40(-2.39%) |
Jun 24, 2014 | 17.36 | 17.69 | 16.53 | 16.76 | 129,235 | -0.44(-2.56%) |
Jun 23, 2014 | 17.09 | 17.43 | 16.23 | 17.20 | 119,114 | -0.31(-1.77%) |
Jun 20, 2014 | 14.81 | 17.61 | 14.80 | 17.51 | 319,360 | +2.87(+19.60%) |
Jun 19, 2014 | 14.22 | 14.68 | 13.95 | 14.64 | 67,297 | +0.63(+4.50%) |
Jun 18, 2014 | 14.15 | 14.24 | 13.86 | 14.01 | 61,459 | +0.00(+0.00%) |
Jun 17, 2014 | 14.00 | 14.75 | 13.90 | 14.01 | 186,307 | -0.05(-0.36%) |
Jun 16, 2014 | 14.27 | 14.34 | 13.91 | 14.06 | 33,987 | -0.20(-1.40%) |
Jun 13, 2014 | 14.47 | 14.55 | 14.06 | 14.26 | 47,053 | -0.13(-0.90%) |
Jun 12, 2014 | 13.95 | 14.44 | 13.84 | 14.39 | 36,289 | +0.32(+2.27%) |
Jun 11, 2014 | 13.67 | 14.08 | 13.67 | 14.07 | 36,749 | +0.20(+1.44%) |
Jun 10, 2014 | 13.97 | 13.97 | 13.54 | 13.87 | 38,827 | +0.01(+0.07%) |
Jun 06, 2014 | 14.02 | 14.21 | 13.63 | 13.86 | 38,321 | -0.04(-0.29%) |
Jun 05, 2014 | 13.63 | 14.06 | 13.45 | 13.90 | 45,898 | +0.28(+2.06%) |
Jun 04, 2014 | 13.70 | 13.96 | 13.55 | 13.62 | 21,279 | -0.21(-1.52%) |
Jun 03, 2014 | 13.83 | 14.06 | 13.71 | 13.83 | 33,113 | -0.08(-0.58%) |
Jun 02, 2014 | 13.66 | 14.03 | 13.50 | 13.91 | 31,690 | +0.13(+0.94%) |
May 30, 2014 | 14.11 | 14.34 | 13.62 | 13.78 | 90,221 | -0.31(-2.20%) |
May 29, 2014 | 14.43 | 14.50 | 13.95 | 14.09 | 41,664 | -0.23(-1.61%) |
May 28, 2014 | 14.05 | 14.48 | 13.91 | 14.32 | 55,092 | +0.22(+1.56%) |
May 27, 2014 | 14.34 | 14.34 | 14.02 | 14.10 | 40,808 | -0.02(-0.14%) |
May 23, 2014 | 13.58 | 14.12 | 14.12 | 14.12 | 71,400 | +0.53(+3.90%) |
May 22, 2014 | 13.64 | 13.90 | 13.45 | 13.59 | 64,019 | -0.12(-0.88%) |
May 21, 2014 | 13.84 | 14.04 | 13.48 | 13.71 | 115,439 | -0.13(-0.94%) |
May 20, 2014 | 13.91 | 14.10 | 13.51 | 13.84 | 120,969 | -0.18(-1.28%) |
May 19, 2014 | 13.97 | 14.42 | 13.71 | 14.02 | 109,840 | -0.01(-0.07%) |
May 16, 2014 | 13.94 | 14.14 | 13.65 | 14.03 | 73,659 | +0.16(+1.15%) |
May 15, 2014 | 14.30 | 14.69 | 13.64 | 13.87 | 87,919 | +0.22(+1.61%) |
May 14, 2014 | 13.55 | 13.90 | 13.06 | 13.65 | 81,436 | +0.01(+0.07%) |
May 13, 2014 | 12.85 | 14.12 | 12.80 | 13.64 | 68,133 | +0.00(+0.00%) |
May 12, 2014 | 13.96 | 14.17 | 13.58 | 13.64 | 113,751 | -0.24(-1.73%) |
May 09, 2014 | 13.63 | 13.92 | 13.33 | 13.88 | 54,866 | +0.25(+1.83%) |
May 08, 2014 | 13.65 | 14.32 | 13.51 | 13.63 | 58,468 | -0.11(-0.80%) |
May 07, 2014 | 14.15 | 14.31 | 13.55 | 13.74 | 101,162 | -0.74(-5.11%) |
May 06, 2014 | 14.46 | 15.06 | 14.17 | 14.48 | 94,147 | -0.05(-0.34%) |
May 05, 2014 | 13.72 | 14.71 | 13.56 | 14.53 | 86,582 | +0.65(+4.68%) |
May 02, 2014 | 14.43 | 14.49 | 13.75 | 13.88 | 60,402 | -0.47(-3.28%) |
May 01, 2014 | 14.42 | 14.85 | 13.91 | 14.35 | 108,385 | -0.04(-0.28%) |
Apr 30, 2014 | 14.21 | 14.71 | 13.50 | 14.39 | 115,919 | +0.07(+0.49%) |
Apr 29, 2014 | 13.43 | 14.50 | 12.86 | 14.32 | 160,953 | +0.95(+7.11%) |
Apr 28, 2014 | 13.94 | 15.54 | 12.51 | 13.37 | 104,753 | -0.44(-3.19%) |
Apr 25, 2014 | 14.15 | 14.66 | 13.40 | 13.81 | 117,941 | -0.39(-2.75%) |
Apr 24, 2014 | 15.49 | 16.06 | 13.75 | 14.20 | 123,737 | -1.15(-7.49%) |
Apr 23, 2014 | 16.58 | 17.55 | 15.20 | 15.35 | 119,606 | -1.37(-8.19%) |
Apr 22, 2014 | 15.00 | 17.50 | 15.00 | 16.72 | 169,288 | +1.79(+11.99%) |
Apr 21, 2014 | 13.30 | 15.00 | 13.00 | 14.93 | 115,701 | +1.55(+11.58%) |
Apr 17, 2014 | 13.56 | 13.38 | 13.38 | 13.38 | 79,600 | -0.26(-1.91%) |
Apr 16, 2014 | 14.00 | 14.30 | 13.54 | 13.64 | 81,328 | -0.18(-1.30%) |
Apr 15, 2014 | 15.61 | 15.70 | 13.67 | 13.82 | 201,630 | -1.66(-10.72%) |
Apr 14, 2014 | 15.86 | 16.22 | 15.44 | 15.48 | 89,909 | +0.00(+0.00%) |
Apr 11, 2014 | 16.97 | 17.17 | 15.19 | 15.48 | 176,157 | -1.60(-9.37%) |
Apr 10, 2014 | 18.30 | 18.37 | 17.03 | 17.08 | 147,772 | -1.22(-6.67%) |
Apr 09, 2014 | 18.44 | 18.62 | 17.99 | 18.30 | 254,997 | +0.01(+0.05%) |
Apr 08, 2014 | 17.71 | 18.39 | 17.23 | 18.29 | 123,725 | +0.69(+3.92%) |
Apr 07, 2014 | 18.33 | 18.74 | 17.34 | 17.60 | 116,046 | -0.90(-4.86%) |
Apr 04, 2014 | 18.92 | 19.25 | 17.53 | 18.50 | 204,936 | -0.27(-1.44%) |
Apr 03, 2014 | 20.00 | 20.00 | 18.11 | 18.77 | 219,407 | -1.20(-6.01%) |
Apr 02, 2014 | 19.42 | 20.70 | 19.22 | 19.97 | 338,254 | +0.72(+3.74%) |
Apr 01, 2014 | 18.80 | 20.00 | 18.23 | 19.25 | 234,364 | +0.64(+3.44%) |
Mar 31, 2014 | 16.40 | 18.93 | 16.08 | 18.61 | 970,122 | +2.09(+12.65%) |
Mar 28, 2014 | 17.31 | 17.31 | 16.10 | 16.52 | 317,002 | -0.79(-4.56%) |
Mar 27, 2014 | 16.85 | 17.74 | 15.50 | 17.31 | 352,613 | +0.34(+2.00%) |
Mar 26, 2014 | 16.95 | 18.22 | 16.72 | 16.97 | 244,909 | +0.08(+0.47%) |
Mar 25, 2014 | 16.50 | 17.88 | 16.50 | 16.89 | 156,650 | +0.37(+2.24%) |
Mar 24, 2014 | 17.28 | 17.28 | 15.40 | 16.52 | 198,177 | -0.63(-3.67%) |
Mar 21, 2014 | 18.47 | 19.20 | 16.91 | 17.15 | 317,124 | -0.98(-5.41%) |
Mar 20, 2014 | 18.89 | 19.23 | 17.56 | 18.13 | 131,230 | -0.92(-4.83%) |
Mar 19, 2014 | 20.35 | 20.40 | 18.66 | 19.05 | 215,776 | -0.90(-4.51%) |
Mar 18, 2014 | 18.97 | 20.25 | 18.55 | 19.95 | 198,684 | +1.45(+7.84%) |
Mar 17, 2014 | 17.79 | 19.48 | 16.62 | 18.50 | 360,409 | +1.24(+7.18%) |
Mar 14, 2014 | 18.22 | 19.09 | 17.00 | 17.26 | 302,120 | -1.17(-6.35%) |
Mar 13, 2014 | 20.03 | 20.23 | 18.19 | 18.43 | 297,372 | -1.57(-7.85%) |
Mar 12, 2014 | 20.19 | 20.45 | 19.26 | 20.00 | 176,107 | -0.07(-0.35%) |
Mar 11, 2014 | 20.73 | 21.65 | 19.93 | 20.07 | 349,326 | -0.10(-0.50%) |
Mar 10, 2014 | 19.83 | 20.32 | 18.92 | 20.17 | 194,485 | +0.17(+0.85%) |
Mar 07, 2014 | 21.79 | 21.87 | 19.39 | 20.00 | 230,676 | -1.19(-5.62%) |
Mar 06, 2014 | 22.60 | 22.99 | 20.22 | 21.19 | 392,236 | -1.30(-5.78%) |
Mar 05, 2014 | 22.44 | 23.25 | 22.01 | 22.49 | 327,043 | +0.63(+2.88%) |
Mar 04, 2014 | 22.71 | 23.24 | 21.46 | 21.86 | 519,063 | +0.58(+2.73%) |
Mar 03, 2014 | 18.49 | 22.94 | 18.10 | 21.28 | 656,249 | +2.40(+12.71%) |
Feb 28, 2014 | 18.09 | 21.22 | 18.00 | 18.88 | 1,066,699 | +1.52(+8.76%) |
Feb 27, 2014 | 16.28 | 18.31 | 15.92 | 17.36 | 691,869 | +1.91(+12.36%) |
Feb 26, 2014 | 15.23 | 15.87 | 14.73 | 15.45 | 314,025 | +0.55(+3.69%) |
Feb 25, 2014 | 15.32 | 15.75 | 14.70 | 14.90 | 474,413 | +0.42(+2.90%) |
Feb 24, 2014 | 15.23 | 15.62 | 14.20 | 14.48 | 205,251 | -0.52(-3.47%) |
Feb 21, 2014 | 14.47 | 15.60 | 14.00 | 15.00 | 421,684 | +1.09(+7.84%) |
Feb 20, 2014 | 13.26 | 14.29 | 12.08 | 13.91 | 232,567 | +0.65(+4.90%) |
Feb 19, 2014 | 14.00 | 14.17 | 13.15 | 13.26 | 76,649 | -0.60(-4.33%) |
Feb 18, 2014 | 13.21 | 14.18 | 13.11 | 13.86 | 170,363 | +0.62(+4.68%) |
Feb 14, 2014 | 13.40 | 13.24 | 13.24 | 13.24 | 72,700 | -0.25(-1.85%) |
Feb 13, 2014 | 13.01 | 13.90 | 12.98 | 13.49 | 34,976 | +0.10(+0.75%) |
Feb 12, 2014 | 13.18 | 13.95 | 12.36 | 13.39 | 95,888 | +0.24(+1.83%) |
Feb 11, 2014 | 14.00 | 15.00 | 12.70 | 13.15 | 389,049 | -0.53(-3.87%) |
Feb 10, 2014 | 12.00 | 14.09 | 12.00 | 13.68 | 261,706 | +1.84(+15.54%) |
Feb 07, 2014 | 11.15 | 12.04 | 11.15 | 11.84 | 36,211 | +0.17(+1.46%) |
Feb 06, 2014 | 10.70 | 11.73 | 10.67 | 11.67 | 55,857 | +1.07(+10.09%) |
Feb 05, 2014 | 11.53 | 11.60 | 10.40 | 10.60 | 217,239 | -1.14(-9.71%) |
Feb 04, 2014 | 12.50 | 12.57 | 11.34 | 11.74 | 186,155 | -0.89(-7.05%) |
Feb 03, 2014 | 12.90 | 13.69 | 12.50 | 12.63 | 230,365 | -0.28(-2.17%) |