Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.53 | 18.09 | 17.30 | 17.34 | 201,787 | -0.15(-0.86%) |
Sep 29, 2014 | 16.04 | 17.69 | 15.77 | 17.49 | 129,236 | +1.24(+7.63%) |
Sep 26, 2014 | 16.30 | 16.30 | 16.10 | 16.25 | 18,131 | -0.05(-0.31%) |
Sep 25, 2014 | 16.48 | 16.78 | 16.20 | 16.30 | 43,490 | -0.17(-1.03%) |
Sep 24, 2014 | 15.84 | 16.49 | 15.70 | 16.47 | 90,412 | +0.69(+4.37%) |
Sep 23, 2014 | 15.92 | 16.00 | 15.63 | 15.78 | 87,410 | -0.20(-1.25%) |
Sep 22, 2014 | 16.19 | 16.20 | 15.17 | 15.98 | 267,686 | -0.25(-1.54%) |
Sep 19, 2014 | 16.28 | 16.40 | 15.98 | 16.23 | 184,872 | +0.07(+0.43%) |
Sep 18, 2014 | 15.59 | 16.21 | 15.40 | 16.16 | 74,356 | +0.52(+3.32%) |
Sep 17, 2014 | 15.31 | 15.82 | 15.29 | 15.64 | 36,566 | +0.41(+2.69%) |
Sep 16, 2014 | 14.52 | 15.45 | 14.48 | 15.23 | 30,677 | +0.65(+4.46%) |
Sep 15, 2014 | 15.16 | 15.30 | 13.98 | 14.58 | 125,755 | -0.58(-3.83%) |
Sep 12, 2014 | 15.53 | 15.53 | 14.69 | 15.16 | 49,316 | -0.34(-2.19%) |
Sep 11, 2014 | 15.35 | 15.51 | 15.24 | 15.50 | 35,061 | +0.07(+0.45%) |
Sep 10, 2014 | 15.72 | 15.69 | 15.21 | 15.43 | 35,522 | -0.26(-1.66%) |
Sep 09, 2014 | 15.86 | 15.86 | 15.39 | 15.69 | 33,925 | -0.15(-0.95%) |
Sep 08, 2014 | 15.72 | 15.90 | 15.56 | 15.84 | 39,626 | +0.06(+0.38%) |
Sep 05, 2014 | 15.93 | 16.02 | 14.99 | 15.78 | 79,631 | -0.25(-1.56%) |
Sep 04, 2014 | 15.68 | 16.18 | 15.69 | 16.03 | 57,259 | +0.34(+2.17%) |
Sep 03, 2014 | 15.84 | 16.00 | 15.61 | 15.69 | 93,054 | -0.04(-0.25%) |
Sep 02, 2014 | 14.99 | 15.80 | 14.99 | 15.73 | 79,502 | +0.73(+4.87%) |
Aug 29, 2014 | 15.01 | 15.00 | 15.00 | 15.00 | 63,100 | +0.08(+0.54%) |
Aug 28, 2014 | 14.59 | 15.14 | 14.51 | 14.92 | 68,617 | +0.35(+2.40%) |
Aug 27, 2014 | 13.79 | 14.65 | 13.79 | 14.57 | 146,631 | +0.85(+6.20%) |
Aug 26, 2014 | 13.23 | 13.75 | 13.01 | 13.72 | 111,183 | +0.55(+4.18%) |
Aug 25, 2014 | 12.98 | 13.29 | 12.98 | 13.17 | 83,695 | +0.23(+1.78%) |
Aug 22, 2014 | 12.83 | 12.99 | 12.68 | 12.94 | 104,596 | +0.09(+0.70%) |
Aug 21, 2014 | 12.86 | 13.03 | 12.49 | 12.85 | 70,785 | -0.01(-0.08%) |
Aug 20, 2014 | 12.82 | 12.90 | 12.65 | 12.86 | 62,878 | +0.04(+0.31%) |
Aug 19, 2014 | 12.93 | 13.15 | 12.78 | 12.82 | 44,105 | -0.04(-0.31%) |
Aug 18, 2014 | 12.80 | 12.91 | 12.62 | 12.86 | 45,998 | +0.10(+0.78%) |
Aug 15, 2014 | 12.86 | 12.86 | 12.30 | 12.76 | 88,939 | +0.01(+0.08%) |
Aug 14, 2014 | 12.39 | 12.78 | 12.30 | 12.75 | 75,192 | +0.40(+3.24%) |
Aug 13, 2014 | 12.37 | 12.45 | 12.01 | 12.35 | 71,776 | +0.06(+0.49%) |
Aug 12, 2014 | 12.69 | 12.69 | 12.25 | 12.29 | 87,989 | -0.46(-3.61%) |
Aug 11, 2014 | 13.48 | 13.49 | 12.66 | 12.75 | 100,326 | -0.60(-4.49%) |
Aug 08, 2014 | 13.76 | 13.76 | 13.11 | 13.35 | 88,416 | +0.05(+0.38%) |
Aug 07, 2014 | 13.62 | 13.65 | 13.13 | 13.30 | 125,002 | -0.29(-2.13%) |
Aug 06, 2014 | 13.00 | 13.76 | 12.93 | 13.59 | 123,713 | +0.64(+4.94%) |
Aug 05, 2014 | 13.47 | 13.47 | 12.72 | 12.95 | 109,277 | -0.51(-3.79%) |
Aug 04, 2014 | 13.20 | 13.82 | 13.02 | 13.46 | 135,593 | +0.32(+2.44%) |
Aug 01, 2014 | 13.73 | 13.94 | 13.00 | 13.14 | 60,709 | -0.56(-4.09%) |
Jul 31, 2014 | 13.74 | 13.99 | 13.20 | 13.70 | 144,073 | -0.18(-1.30%) |
Jul 30, 2014 | 14.07 | 14.13 | 13.41 | 13.88 | 126,618 | -0.08(-0.57%) |
Jul 29, 2014 | 14.14 | 14.15 | 13.82 | 13.96 | 73,598 | -0.13(-0.92%) |
Jul 28, 2014 | 14.53 | 14.61 | 13.89 | 14.09 | 161,084 | -0.49(-3.36%) |
Jul 25, 2014 | 13.88 | 14.66 | 13.42 | 14.58 | 175,252 | +0.52(+3.70%) |
Jul 24, 2014 | 13.88 | 14.39 | 13.37 | 14.06 | 140,225 | +0.21(+1.52%) |
Jul 23, 2014 | 14.79 | 14.79 | 13.43 | 13.85 | 273,623 | -0.89(-6.04%) |
Jul 22, 2014 | 14.94 | 15.19 | 14.67 | 14.74 | 125,093 | -0.09(-0.61%) |
Jul 21, 2014 | 15.18 | 15.20 | 14.66 | 14.83 | 167,769 | -0.37(-2.43%) |
Jul 18, 2014 | 15.12 | 15.61 | 14.90 | 15.20 | 148,863 | +0.01(+0.07%) |
Jul 17, 2014 | 15.30 | 15.59 | 15.15 | 15.19 | 51,837 | -0.17(-1.11%) |
Jul 16, 2014 | 15.80 | 15.82 | 15.20 | 15.36 | 53,402 | -0.33(-2.10%) |
Jul 15, 2014 | 15.99 | 16.05 | 15.59 | 15.69 | 56,134 | -0.28(-1.75%) |
Jul 14, 2014 | 15.13 | 16.20 | 15.00 | 15.97 | 109,414 | +0.96(+6.40%) |
Jul 11, 2014 | 15.06 | 15.12 | 14.73 | 15.01 | 72,937 | -0.02(-0.13%) |
Jul 10, 2014 | 15.71 | 15.83 | 15.01 | 15.03 | 38,610 | -0.88(-5.53%) |
Jul 09, 2014 | 16.35 | 16.35 | 15.51 | 15.91 | 72,872 | -0.34(-2.09%) |
Jul 08, 2014 | 15.85 | 16.27 | 15.32 | 16.25 | 98,744 | +0.35(+2.20%) |
Jul 07, 2014 | 16.55 | 16.68 | 15.80 | 15.90 | 81,335 | -0.68(-4.10%) |
Jul 03, 2014 | 16.15 | 16.58 | 16.58 | 16.58 | 29,400 | +0.49(+3.05%) |
Jul 02, 2014 | 16.10 | 16.60 | 16.03 | 16.09 | 54,604 | -0.01(-0.06%) |