Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.60 | 15.91 | 15.03 | 15.85 | 54,714 | +0.17(+1.10%) |
Sep 29, 2014 | 14.84 | 15.70 | 14.73 | 15.67 | 35,096 | +0.80(+5.41%) |
Sep 26, 2014 | 14.94 | 15.00 | 14.37 | 14.87 | 32,147 | +0.18(+1.24%) |
Sep 25, 2014 | 15.45 | 15.57 | 14.64 | 14.69 | 93,102 | -0.38(-2.51%) |
Sep 24, 2014 | 15.34 | 16.23 | 14.92 | 15.07 | 147,434 | -0.17(-1.13%) |
Sep 23, 2014 | 14.64 | 15.24 | 14.52 | 15.24 | 75,315 | +0.59(+4.01%) |
Sep 22, 2014 | 14.61 | 15.15 | 14.45 | 14.65 | 55,929 | +0.26(+1.81%) |
Sep 19, 2014 | 14.59 | 14.45 | 14.22 | 14.39 | 46,564 | -0.06(-0.44%) |
Sep 18, 2014 | 14.09 | 14.58 | 14.09 | 14.45 | 23,114 | +0.51(+3.63%) |
Sep 17, 2014 | 13.93 | 14.23 | 13.93 | 13.95 | 14,363 | +0.00(+0.03%) |
Sep 16, 2014 | 13.77 | 14.14 | 13.68 | 13.94 | 26,250 | +0.22(+1.60%) |
Sep 15, 2014 | 13.69 | 13.77 | 13.67 | 13.72 | 20,301 | +0.07(+0.54%) |
Sep 12, 2014 | 13.60 | 13.77 | 13.56 | 13.65 | 7,987 | -0.03(-0.21%) |
Sep 11, 2014 | 13.90 | 13.98 | 13.49 | 13.68 | 30,053 | -0.23(-1.64%) |
Sep 10, 2014 | 14.21 | 14.46 | 13.90 | 13.91 | 18,512 | -0.39(-2.70%) |
Sep 09, 2014 | 14.45 | 14.45 | 14.06 | 14.29 | 17,606 | -0.13(-0.88%) |
Sep 08, 2014 | 14.75 | 14.75 | 13.91 | 14.42 | 48,153 | +0.07(+0.51%) |
Sep 05, 2014 | 14.59 | 14.79 | 14.35 | 14.35 | 20,225 | -0.44(-3.00%) |
Sep 04, 2014 | 14.90 | 14.68 | 14.50 | 14.79 | 31,780 | +0.11(+0.73%) |
Sep 03, 2014 | 14.67 | 15.03 | 14.50 | 14.68 | 25,911 | -0.11(-0.73%) |
Sep 02, 2014 | 14.35 | 14.99 | 14.20 | 14.79 | 51,012 | +0.44(+3.09%) |
Aug 29, 2014 | 14.21 | 14.35 | 14.35 | 14.35 | 35,244 | +0.31(+2.24%) |
Aug 28, 2014 | 13.83 | 14.23 | 13.83 | 14.03 | 10,381 | +0.21(+1.52%) |
Aug 27, 2014 | 13.59 | 13.90 | 13.87 | 13.82 | 21,180 | +0.07(+0.50%) |
Aug 26, 2014 | 13.44 | 14.22 | 13.35 | 13.75 | 61,733 | +0.12(+0.91%) |
Aug 25, 2014 | 13.62 | 13.66 | 13.46 | 13.63 | 36,503 | +0.24(+1.76%) |
Aug 22, 2014 | 13.30 | 13.48 | 13.30 | 13.39 | 11,614 | -0.03(-0.20%) |
Aug 21, 2014 | 13.63 | 13.65 | 13.32 | 13.42 | 23,546 | -0.04(-0.33%) |
Aug 20, 2014 | 13.30 | 13.59 | 13.11 | 13.46 | 38,461 | +0.20(+1.54%) |
Aug 19, 2014 | 13.42 | 13.42 | 13.04 | 13.26 | 42,850 | +0.60(+4.74%) |
Aug 18, 2014 | 12.60 | 12.73 | 12.53 | 12.66 | 17,197 | +0.11(+0.89%) |
Aug 15, 2014 | 12.53 | 12.58 | 12.25 | 12.55 | 28,555 | +0.22(+1.77%) |
Aug 14, 2014 | 12.16 | 12.50 | 12.16 | 12.33 | 21,252 | +0.17(+1.43%) |
Aug 13, 2014 | 11.86 | 12.16 | 11.81 | 12.16 | 37,174 | +0.42(+3.56%) |
Aug 12, 2014 | 11.86 | 12.12 | 11.69 | 11.74 | 20,172 | -0.19(-1.60%) |
Aug 11, 2014 | 12.00 | 12.07 | 11.89 | 11.93 | 17,089 | -0.04(-0.33%) |
Aug 08, 2014 | 11.66 | 11.97 | 11.44 | 11.97 | 22,031 | +0.42(+3.62%) |
Aug 07, 2014 | 11.58 | 11.70 | 11.51 | 11.55 | 25,398 | +0.08(+0.65%) |
Aug 06, 2014 | 11.58 | 11.58 | 11.41 | 11.48 | 12,665 | -0.01(-0.07%) |
Aug 05, 2014 | 11.57 | 11.57 | 11.25 | 11.49 | 25,778 | -0.05(-0.46%) |
Aug 04, 2014 | 11.42 | 11.58 | 11.11 | 11.54 | 44,090 | +0.12(+1.09%) |
Aug 01, 2014 | 11.55 | 11.55 | 11.14 | 11.42 | 31,721 | -0.17(-1.50%) |
Jul 31, 2014 | 11.80 | 11.80 | 11.49 | 11.59 | 38,902 | -0.20(-1.73%) |
Jul 30, 2014 | 11.74 | 11.80 | 11.55 | 11.79 | 22,677 | +0.05(+0.42%) |
Jul 29, 2014 | 11.58 | 11.74 | 11.49 | 11.74 | 34,789 | +0.25(+2.20%) |
Jul 28, 2014 | 11.53 | 11.53 | 11.34 | 11.49 | 89,422 | +0.10(+0.84%) |
Jul 25, 2014 | 11.24 | 11.57 | 11.24 | 11.40 | 57,439 | -0.04(-0.33%) |
Jul 24, 2014 | 11.41 | 11.45 | 11.17 | 11.43 | 62,240 | +0.03(+0.27%) |
Jul 23, 2014 | 12.34 | 12.34 | 11.34 | 11.40 | 168,028 | -0.78(-6.40%) |
Jul 22, 2014 | 13.35 | 13.35 | 12.15 | 12.18 | 64,648 | -0.93(-7.06%) |
Jul 21, 2014 | 13.35 | 13.43 | 13.10 | 13.11 | 33,114 | -0.20(-1.53%) |
Jul 18, 2014 | 13.18 | 13.37 | 13.06 | 13.31 | 8,331 | +0.23(+1.79%) |
Jul 17, 2014 | 13.11 | 13.41 | 13.05 | 13.08 | 11,304 | -0.03(-0.20%) |
Jul 16, 2014 | 12.92 | 13.10 | 12.82 | 13.10 | 22,166 | +0.29(+2.23%) |
Jul 15, 2014 | 13.13 | 13.16 | 12.69 | 12.82 | 39,860 | -0.31(-2.40%) |
Jul 14, 2014 | 13.21 | 13.35 | 13.13 | 13.13 | 21,524 | -0.08(-0.62%) |
Jul 11, 2014 | 13.00 | 13.37 | 13.00 | 13.21 | 22,486 | +0.05(+0.40%) |
Jul 10, 2014 | 12.89 | 13.17 | 12.68 | 13.16 | 10,462 | -0.04(-0.27%) |
Jul 09, 2014 | 12.95 | 13.73 | 12.92 | 13.20 | 31,072 | +0.27(+2.11%) |
Jul 08, 2014 | 12.83 | 13.06 | 12.83 | 12.92 | 21,597 | +0.03(+0.21%) |
Jul 07, 2014 | 13.06 | 13.28 | 12.80 | 12.90 | 25,423 | -0.16(-1.22%) |
Jul 03, 2014 | 13.63 | 13.06 | 13.06 | 13.06 | 114,385 | -0.43(-3.17%) |
Jul 02, 2014 | 14.10 | 14.29 | 13.39 | 13.48 | 94,388 | -0.83(-5.78%) |