Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 16.76 | 16.84 | 16.13 | 16.38 | 190,814 | -0.35(-2.07%) |
Sep 29, 2014 | 16.91 | 17.03 | 16.61 | 16.72 | 152,061 | -0.31(-1.80%) |
Sep 26, 2014 | 16.81 | 17.31 | 16.81 | 17.03 | 69,653 | +0.23(+1.35%) |
Sep 25, 2014 | 18.11 | 18.11 | 16.63 | 16.80 | 110,746 | -1.41(-7.76%) |
Sep 24, 2014 | 18.29 | 18.38 | 17.47 | 18.21 | 189,332 | +0.12(+0.66%) |
Sep 23, 2014 | 18.09 | 18.56 | 17.70 | 18.10 | 311,366 | +0.02(+0.11%) |
Sep 22, 2014 | 18.64 | 18.93 | 17.34 | 18.08 | 403,267 | -0.70(-3.74%) |
Sep 19, 2014 | 17.88 | 19.02 | 17.27 | 18.78 | 567,890 | +0.93(+5.21%) |
Sep 18, 2014 | 17.60 | 17.99 | 16.84 | 17.85 | 190,887 | +0.32(+1.81%) |
Sep 17, 2014 | 17.78 | 17.84 | 17.33 | 17.53 | 96,294 | -0.16(-0.89%) |
Sep 16, 2014 | 16.97 | 17.93 | 16.66 | 17.69 | 255,327 | +0.72(+4.25%) |
Sep 15, 2014 | 17.63 | 17.72 | 16.32 | 16.97 | 198,166 | -0.57(-3.27%) |
Sep 12, 2014 | 16.61 | 17.83 | 16.51 | 17.54 | 281,731 | +1.03(+6.23%) |
Sep 11, 2014 | 16.04 | 16.84 | 15.88 | 16.51 | 176,576 | +0.34(+2.08%) |
Sep 10, 2014 | 15.98 | 16.27 | 15.68 | 16.18 | 86,445 | +0.25(+1.55%) |
Sep 09, 2014 | 16.21 | 16.21 | 15.63 | 15.93 | 148,950 | -0.28(-1.71%) |
Sep 08, 2014 | 16.20 | 16.40 | 15.81 | 16.21 | 135,528 | -0.04(-0.24%) |
Sep 05, 2014 | 16.30 | 16.40 | 15.86 | 16.25 | 120,173 | -0.22(-1.32%) |
Sep 04, 2014 | 17.30 | 17.37 | 16.03 | 16.46 | 339,447 | -0.69(-4.03%) |
Sep 03, 2014 | 18.02 | 18.02 | 16.92 | 17.16 | 456,830 | -0.72(-4.04%) |
Sep 02, 2014 | 17.94 | 18.12 | 17.73 | 17.88 | 137,399 | +0.16(+0.89%) |
Aug 29, 2014 | 17.66 | 17.72 | 17.72 | 17.72 | 85,048 | +0.04(+0.22%) |
Aug 28, 2014 | 17.67 | 17.82 | 17.33 | 17.68 | 50,048 | -0.10(-0.56%) |
Aug 27, 2014 | 18.14 | 17.85 | 17.59 | 17.78 | 98,620 | -0.07(-0.39%) |
Aug 26, 2014 | 17.07 | 17.86 | 17.06 | 17.85 | 160,007 | +0.79(+4.64%) |
Aug 25, 2014 | 17.35 | 17.35 | 16.65 | 17.06 | 75,045 | -0.20(-1.15%) |
Aug 22, 2014 | 16.41 | 17.06 | 16.41 | 17.26 | 456,533 | +0.90(+5.50%) |
Aug 21, 2014 | 15.51 | 16.46 | 15.34 | 16.36 | 64,863 | +0.76(+4.88%) |
Aug 20, 2014 | 15.93 | 16.15 | 15.25 | 15.59 | 106,535 | -0.42(-2.59%) |
Aug 19, 2014 | 16.32 | 16.27 | 15.94 | 16.01 | 48,303 | -0.26(-1.58%) |
Aug 18, 2014 | 16.81 | 16.81 | 15.88 | 16.27 | 193,393 | -0.39(-2.32%) |
Aug 15, 2014 | 15.29 | 16.89 | 15.09 | 16.65 | 134,911 | +1.56(+10.35%) |
Aug 14, 2014 | 14.66 | 15.38 | 14.66 | 15.09 | 136,959 | +0.50(+3.46%) |
Aug 13, 2014 | 13.82 | 14.62 | 13.79 | 14.59 | 382,807 | +0.85(+6.19%) |
Aug 12, 2014 | 13.68 | 13.82 | 13.66 | 13.74 | 41,333 | -0.02(-0.14%) |
Aug 11, 2014 | 13.55 | 13.76 | 13.50 | 13.75 | 41,862 | +0.33(+2.43%) |
Aug 08, 2014 | 13.71 | 13.81 | 13.11 | 13.43 | 115,510 | -0.24(-1.74%) |
Aug 07, 2014 | 13.78 | 13.86 | 13.60 | 13.67 | 54,583 | -0.01(-0.07%) |
Aug 06, 2014 | 12.92 | 13.92 | 12.76 | 13.68 | 210,677 | +1.33(+10.73%) |
Aug 05, 2014 | 12.47 | 12.51 | 12.34 | 12.35 | 58,386 | -0.20(-1.58%) |
Aug 04, 2014 | 12.63 | 12.63 | 12.36 | 12.55 | 49,476 | +0.04(+0.32%) |
Aug 01, 2014 | 12.70 | 12.76 | 12.21 | 12.51 | 62,135 | -0.13(-1.02%) |
Jul 31, 2014 | 12.77 | 12.86 | 12.51 | 12.64 | 42,115 | -0.22(-1.69%) |
Jul 30, 2014 | 12.95 | 12.95 | 12.70 | 12.86 | 57,112 | +0.12(+0.93%) |
Jul 29, 2014 | 12.91 | 12.95 | 12.65 | 12.74 | 35,110 | -0.08(-0.62%) |
Jul 28, 2014 | 12.81 | 12.89 | 12.61 | 12.82 | 54,568 | -0.04(-0.31%) |
Jul 25, 2014 | 13.08 | 13.31 | 12.77 | 12.86 | 144,139 | +0.00(+0.00%) |
Jul 24, 2014 | 12.78 | 12.97 | 12.78 | 12.86 | 96,740 | +0.16(+1.25%) |
Jul 23, 2014 | 12.55 | 12.84 | 12.45 | 12.70 | 17,922 | +0.22(+1.74%) |
Jul 22, 2014 | 12.73 | 12.73 | 12.41 | 12.48 | 20,076 | -0.16(-1.25%) |
Jul 21, 2014 | 12.31 | 12.73 | 12.14 | 12.64 | 38,192 | +0.30(+2.40%) |
Jul 18, 2014 | 12.20 | 12.48 | 12.15 | 12.34 | 24,355 | +0.07(+0.56%) |
Jul 17, 2014 | 12.65 | 12.89 | 12.18 | 12.27 | 80,056 | -0.44(-3.42%) |
Jul 16, 2014 | 12.86 | 12.91 | 12.66 | 12.71 | 92,334 | -0.12(-0.93%) |
Jul 15, 2014 | 13.08 | 13.10 | 12.50 | 12.83 | 87,996 | -0.32(-2.41%) |
Jul 14, 2014 | 12.90 | 13.60 | 12.87 | 13.14 | 131,518 | +0.26(+2.00%) |
Jul 11, 2014 | 13.10 | 13.18 | 12.87 | 12.88 | 63,397 | -0.27(-2.03%) |
Jul 10, 2014 | 13.10 | 13.29 | 13.10 | 13.15 | 84,510 | -0.12(-0.89%) |
Jul 09, 2014 | 13.29 | 13.46 | 13.13 | 13.27 | 54,202 | -0.01(-0.07%) |
Jul 08, 2014 | 13.84 | 13.97 | 13.23 | 13.28 | 115,196 | -0.58(-4.21%) |
Jul 07, 2014 | 14.39 | 14.50 | 13.85 | 13.86 | 66,524 | -0.65(-4.50%) |
Jul 03, 2014 | 14.11 | 14.52 | 14.52 | 14.52 | 23,562 | +0.43(+3.02%) |
Jul 02, 2014 | 14.38 | 14.41 | 14.04 | 14.09 | 53,014 | -0.35(-2.40%) |