Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.93 | 11.99 | 11.49 | 11.51 | 336,590 | -0.46(-3.81%) |
Sep 29, 2014 | 12.01 | 12.08 | 11.91 | 11.97 | 138,735 | -0.21(-1.76%) |
Sep 26, 2014 | 11.99 | 12.19 | 11.82 | 12.18 | 170,993 | +0.19(+1.62%) |
Sep 25, 2014 | 12.21 | 12.31 | 11.77 | 11.99 | 150,556 | -0.27(-2.22%) |
Sep 24, 2014 | 12.33 | 12.37 | 12.16 | 12.26 | 129,246 | -0.07(-0.55%) |
Sep 23, 2014 | 12.58 | 12.65 | 12.28 | 12.33 | 195,360 | -0.34(-2.69%) |
Sep 22, 2014 | 12.63 | 12.72 | 12.56 | 12.67 | 123,180 | -0.02(-0.15%) |
Sep 19, 2014 | 12.66 | 12.81 | 12.61 | 12.69 | 201,123 | +0.04(+0.31%) |
Sep 18, 2014 | 12.61 | 12.74 | 12.54 | 12.65 | 144,601 | +0.07(+0.54%) |
Sep 17, 2014 | 12.66 | 12.73 | 12.49 | 12.58 | 125,183 | -0.06(-0.46%) |
Sep 16, 2014 | 12.64 | 12.70 | 12.40 | 12.64 | 117,310 | -0.01(-0.08%) |
Sep 15, 2014 | 13.00 | 13.01 | 12.62 | 12.65 | 157,939 | -0.34(-2.62%) |
Sep 12, 2014 | 13.24 | 13.32 | 12.84 | 12.99 | 178,147 | -0.29(-2.20%) |
Sep 11, 2014 | 13.10 | 13.34 | 13.10 | 13.28 | 82,096 | +0.08(+0.59%) |
Sep 10, 2014 | 13.32 | 13.38 | 13.13 | 13.20 | 114,113 | -0.08(-0.59%) |
Sep 09, 2014 | 13.70 | 13.76 | 13.26 | 13.28 | 95,782 | -0.41(-2.99%) |
Sep 08, 2014 | 13.47 | 13.73 | 13.46 | 13.69 | 94,192 | +0.25(+1.88%) |
Sep 05, 2014 | 13.62 | 13.70 | 13.25 | 13.44 | 170,770 | -0.25(-1.85%) |
Sep 04, 2014 | 13.95 | 14.08 | 13.64 | 13.69 | 193,355 | -0.20(-1.47%) |
Sep 03, 2014 | 14.67 | 14.69 | 13.85 | 13.90 | 273,064 | -0.69(-4.74%) |
Sep 02, 2014 | 14.95 | 15.00 | 14.54 | 14.59 | 196,048 | -0.35(-2.35%) |
Aug 29, 2014 | 14.56 | 14.94 | 14.94 | 14.94 | 119,222 | +0.36(+2.47%) |
Aug 28, 2014 | 14.82 | 14.90 | 14.53 | 14.58 | 146,704 | -0.28(-1.90%) |
Aug 27, 2014 | 14.88 | 14.89 | 14.78 | 14.86 | 96,379 | -0.04(-0.26%) |
Aug 26, 2014 | 14.81 | 14.93 | 14.80 | 14.90 | 158,789 | +0.12(+0.79%) |
Aug 25, 2014 | 14.95 | 15.00 | 14.68 | 14.78 | 180,770 | -0.14(-0.91%) |
Aug 22, 2014 | 15.13 | 15.13 | 14.75 | 14.92 | 150,120 | -0.22(-1.48%) |
Aug 21, 2014 | 15.41 | 15.50 | 14.76 | 15.14 | 151,573 | -0.20(-1.33%) |
Aug 20, 2014 | 15.68 | 15.88 | 15.08 | 15.35 | 135,343 | -0.51(-3.19%) |
Aug 19, 2014 | 15.37 | 15.88 | 15.29 | 15.85 | 176,401 | +0.55(+3.56%) |
Aug 18, 2014 | 15.08 | 15.46 | 15.08 | 15.31 | 101,908 | +0.37(+2.48%) |
Aug 15, 2014 | 15.13 | 15.21 | 14.69 | 14.94 | 121,967 | +0.01(+0.06%) |
Aug 14, 2014 | 15.15 | 15.15 | 14.89 | 14.93 | 69,958 | -0.24(-1.60%) |
Aug 13, 2014 | 14.70 | 15.29 | 14.68 | 15.17 | 166,202 | +0.49(+3.32%) |
Aug 12, 2014 | 14.66 | 14.85 | 14.43 | 14.69 | 138,783 | -0.08(-0.53%) |
Aug 11, 2014 | 14.54 | 14.83 | 14.31 | 14.76 | 145,793 | +0.35(+2.43%) |
Aug 08, 2014 | 14.26 | 14.39 | 14.15 | 14.41 | 129,442 | +0.15(+1.02%) |
Aug 07, 2014 | 14.61 | 14.70 | 14.16 | 14.27 | 87,326 | -0.32(-2.20%) |
Aug 06, 2014 | 14.23 | 14.63 | 14.23 | 14.59 | 163,294 | +0.30(+2.11%) |
Aug 05, 2014 | 14.17 | 14.39 | 14.07 | 14.29 | 127,092 | +0.14(+0.96%) |
Aug 04, 2014 | 14.32 | 14.32 | 13.78 | 14.15 | 261,427 | -0.14(-0.95%) |
Aug 01, 2014 | 14.58 | 14.79 | 14.15 | 14.29 | 245,225 | -0.29(-2.00%) |
Jul 31, 2014 | 14.74 | 14.80 | 14.55 | 14.58 | 299,422 | -0.37(-2.48%) |
Jul 30, 2014 | 14.57 | 15.10 | 14.56 | 14.95 | 375,589 | +0.70(+4.92%) |
Jul 29, 2014 | 14.59 | 14.59 | 14.18 | 14.25 | 332,936 | -0.37(-2.53%) |
Jul 28, 2014 | 14.60 | 14.67 | 14.30 | 14.62 | 397,493 | +0.01(+0.07%) |
Jul 25, 2014 | 14.30 | 14.62 | 14.08 | 14.61 | 522,813 | +0.04(+0.27%) |
Jul 24, 2014 | 16.81 | 16.88 | 14.13 | 14.57 | 957,601 | -2.55(-14.90%) |
Jul 23, 2014 | 17.46 | 17.46 | 16.93 | 17.12 | 227,195 | -0.38(-2.17%) |
Jul 22, 2014 | 17.37 | 17.78 | 17.29 | 17.50 | 299,710 | +0.19(+1.13%) |
Jul 21, 2014 | 17.43 | 17.43 | 17.08 | 17.30 | 153,041 | -0.22(-1.28%) |
Jul 18, 2014 | 17.06 | 17.57 | 16.97 | 17.53 | 310,365 | +0.41(+2.39%) |
Jul 17, 2014 | 17.21 | 17.34 | 17.05 | 17.12 | 344,126 | -0.23(-1.35%) |
Jul 16, 2014 | 17.40 | 17.48 | 17.25 | 17.35 | 231,807 | -0.02(-0.11%) |
Jul 15, 2014 | 17.55 | 17.55 | 17.10 | 17.37 | 176,395 | -0.17(-0.94%) |
Jul 14, 2014 | 17.67 | 17.71 | 17.48 | 17.54 | 205,387 | +0.03(+0.17%) |
Jul 11, 2014 | 17.47 | 17.54 | 17.17 | 17.51 | 128,430 | -0.02(-0.11%) |
Jul 10, 2014 | 17.04 | 17.59 | 17.04 | 17.53 | 223,210 | +0.12(+0.67%) |
Jul 09, 2014 | 17.56 | 17.64 | 17.25 | 17.41 | 240,919 | -0.05(-0.28%) |
Jul 08, 2014 | 17.66 | 17.69 | 17.26 | 17.46 | 226,861 | -0.18(-0.99%) |
Jul 07, 2014 | 18.19 | 18.19 | 17.59 | 17.64 | 129,544 | -0.55(-3.05%) |
Jul 03, 2014 | 18.39 | 18.19 | 18.19 | 18.19 | 56,479 | -0.10(-0.53%) |
Jul 02, 2014 | 18.20 | 18.41 | 18.04 | 18.29 | 241,261 | +0.06(+0.32%) |