Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 12.00 | 12.18 | 12.00 | 12.04 | 12,354 | -0.16(-1.34%) |
Sep 29, 2014 | 12.07 | 12.34 | 12.07 | 12.20 | 15,093 | -0.20(-1.61%) |
Sep 26, 2014 | 12.35 | 12.46 | 12.35 | 12.40 | 17,735 | +0.10(+0.81%) |
Sep 25, 2014 | 12.40 | 12.44 | 12.30 | 12.30 | 39,307 | -0.30(-2.38%) |
Sep 24, 2014 | 12.56 | 12.60 | 12.40 | 12.60 | 13,525 | +0.07(+0.56%) |
Sep 23, 2014 | 12.41 | 12.53 | 12.35 | 12.53 | 13,554 | +0.12(+0.97%) |
Sep 22, 2014 | 12.49 | 12.60 | 12.34 | 12.41 | 286,726 | -0.84(-6.34%) |
Sep 19, 2014 | 13.25 | 13.50 | 13.20 | 13.25 | 175,798 | -0.25(-1.85%) |
Sep 18, 2014 | 13.46 | 13.51 | 13.35 | 13.50 | 20,758 | -0.10(-0.74%) |
Sep 17, 2014 | 13.81 | 13.81 | 13.56 | 13.60 | 12,651 | -0.37(-2.65%) |
Sep 16, 2014 | 13.59 | 13.97 | 13.59 | 13.97 | 7,232 | +0.06(+0.43%) |
Sep 15, 2014 | 13.79 | 13.91 | 13.75 | 13.91 | 9,825 | +0.02(+0.14%) |
Sep 12, 2014 | 13.85 | 13.95 | 13.85 | 13.89 | 31,300 | +0.15(+1.09%) |
Sep 11, 2014 | 13.90 | 13.90 | 13.74 | 13.74 | 21,837 | -0.22(-1.58%) |
Sep 10, 2014 | 13.93 | 13.96 | 13.80 | 13.96 | 12,324 | +0.17(+1.23%) |
Sep 09, 2014 | 13.93 | 13.95 | 13.79 | 13.79 | 13,353 | -0.06(-0.43%) |
Sep 08, 2014 | 13.77 | 14.05 | 13.77 | 13.85 | 25,068 | -0.02(-0.11%) |
Sep 05, 2014 | 13.81 | 13.88 | 13.69 | 13.87 | 111,598 | -0.19(-1.37%) |
Sep 04, 2014 | 14.08 | 14.08 | 14.06 | 14.06 | 9,132 | -0.19(-1.34%) |
Sep 03, 2014 | 14.30 | 14.10 | 14.25 | 12,441 | +0.10(+0.70%) | |
Sep 02, 2014 | 14.13 | 14.20 | 14.13 | 14.15 | 13,404 | -0.05(-0.35%) |
Aug 29, 2014 | 14.20 | 14.20 | 14.20 | 0 | +0.35(+2.53%) | |
Aug 28, 2014 | 13.78 | 13.88 | 13.78 | 13.85 | 113,709 | +0.20(+1.47%) |
Aug 27, 2014 | 13.60 | 13.75 | 13.65 | 49,188 | +0.05(+0.37%) | |
Aug 26, 2014 | 13.83 | 13.51 | 13.60 | 111,558 | -0.20(-1.45%) | |
Aug 25, 2014 | 13.85 | 13.62 | 13.80 | 20,496 | +0.02(+0.16%) | |
Aug 22, 2014 | 13.86 | 13.86 | 13.75 | 13.78 | 110,377 | -0.04(-0.31%) |
Aug 21, 2014 | 13.75 | 13.90 | 13.75 | 13.82 | 15,258 | -0.01(-0.07%) |
Aug 20, 2014 | 13.81 | 13.91 | 13.79 | 13.83 | 105,308 | -0.08(-0.60%) |
Aug 19, 2014 | 13.90 | 13.93 | 13.89 | 13.91 | 4,770 | -0.02(-0.14%) |
Aug 18, 2014 | 13.80 | 13.95 | 13.73 | 13.93 | 15,859 | +0.22(+1.63%) |
Aug 15, 2014 | 13.87 | 13.87 | 13.71 | 13.71 | 8,254 | -0.11(-0.80%) |
Aug 14, 2014 | 13.72 | 13.86 | 13.62 | 13.82 | 14,980 | +0.07(+0.51%) |
Aug 13, 2014 | 13.72 | 13.65 | 13.75 | 18,816 | +0.03(+0.23%) | |
Aug 12, 2014 | 13.77 | 13.77 | 13.60 | 13.72 | 24,792 | +0.03(+0.20%) |
Aug 11, 2014 | 13.77 | 13.77 | 13.62 | 13.69 | 14,672 | -0.11(-0.80%) |
Aug 08, 2014 | 13.79 | 13.90 | 13.65 | 13.80 | 55,676 | +0.03(+0.22%) |
Aug 07, 2014 | 13.92 | 13.92 | 13.75 | 13.77 | 12,417 | -0.18(-1.29%) |
Aug 06, 2014 | 13.74 | 13.96 | 13.74 | 13.95 | 16,472 | +0.06(+0.43%) |
Aug 05, 2014 | 14.01 | 14.12 | 13.85 | 13.89 | 9,068 | -0.23(-1.63%) |
Aug 04, 2014 | 14.05 | 14.12 | 14.01 | 14.12 | 12,745 | -0.09(-0.63%) |
Aug 01, 2014 | 14.23 | 14.27 | 14.12 | 14.21 | 14,550 | +0.07(+0.50%) |
Jul 31, 2014 | 14.10 | 14.29 | 13.99 | 14.14 | 82,684 | +0.13(+0.93%) |
Jul 30, 2014 | 14.03 | 14.04 | 13.95 | 14.01 | 57,541 | -0.03(-0.21%) |
Jul 29, 2014 | 14.14 | 14.14 | 14.04 | 14.04 | 12,369 | -0.21(-1.47%) |
Jul 28, 2014 | 14.10 | 14.25 | 14.10 | 14.25 | 19,019 | -0.09(-0.63%) |
Jul 25, 2014 | 14.37 | 14.37 | 14.21 | 14.34 | 78,412 | +0.04(+0.28%) |
Jul 24, 2014 | 14.43 | 14.44 | 14.30 | 14.30 | 129,046 | -0.29(-1.99%) |
Jul 23, 2014 | 14.37 | 14.59 | 14.37 | 14.59 | 8,397 | +0.49(+3.48%) |
Jul 22, 2014 | 14.06 | 14.10 | 14.01 | 14.10 | 15,085 | -0.02(-0.14%) |
Jul 21, 2014 | 14.03 | 14.14 | 14.03 | 14.12 | 14,267 | +0.07(+0.50%) |
Jul 18, 2014 | 14.05 | 14.05 | 14.01 | 14.05 | 23,000 | -0.08(-0.57%) |
Jul 17, 2014 | 14.38 | 14.38 | 14.05 | 14.13 | 9,440 | -0.13(-0.91%) |
Jul 16, 2014 | 14.26 | 14.26 | 14.15 | 14.26 | 38,103 | -0.02(-0.14%) |
Jul 15, 2014 | 14.28 | 14.28 | 14.20 | 14.28 | 19,925 | -0.02(-0.14%) |
Jul 14, 2014 | 14.21 | 14.34 | 14.21 | 14.30 | 29,467 | +0.05(+0.35%) |
Jul 11, 2014 | 14.02 | 14.27 | 14.02 | 14.25 | 20,428 | +0.30(+2.15%) |
Jul 10, 2014 | 13.96 | 14.00 | 13.84 | 13.95 | 17,217 | -0.15(-1.06%) |
Jul 09, 2014 | 14.00 | 14.10 | 14.00 | 14.10 | 6,707 | -0.09(-0.63%) |
Jul 08, 2014 | 14.12 | 14.19 | 14.03 | 14.19 | 26,773 | -0.20(-1.39%) |
Jul 07, 2014 | 14.39 | 14.43 | 14.30 | 14.39 | 116,191 | +0.23(+1.61%) |
Jul 03, 2014 | 14.16 | 14.16 | 14.16 | 0 | -0.09(-0.62%) | |
Jul 02, 2014 | 14.25 | 14.25 | 14.16 | 14.25 | 12,190 | +0.11(+0.78%) |