Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.16 | 15.37 | 14.55 | 14.99 | 1,099,958 | -0.23(-1.51%) |
Sep 29, 2014 | 14.18 | 15.27 | 14.16 | 15.22 | 1,308,398 | +0.71(+4.89%) |
Sep 26, 2014 | 14.15 | 14.59 | 14.05 | 14.51 | 1,007,392 | +0.53(+3.79%) |
Sep 25, 2014 | 14.61 | 14.84 | 13.91 | 13.98 | 1,591,351 | -0.76(-5.16%) |
Sep 24, 2014 | 15.57 | 15.80 | 14.25 | 14.74 | 2,055,886 | -0.84(-5.39%) |
Sep 23, 2014 | 15.85 | 16.50 | 15.30 | 15.58 | 1,135,028 | -0.48(-2.99%) |
Sep 22, 2014 | 16.74 | 16.86 | 15.86 | 16.06 | 865,722 | -0.79(-4.69%) |
Sep 19, 2014 | 17.61 | 17.70 | 16.81 | 16.85 | 871,772 | -0.50(-2.88%) |
Sep 18, 2014 | 17.64 | 17.97 | 17.00 | 17.35 | 852,698 | -0.04(-0.23%) |
Sep 17, 2014 | 17.07 | 17.64 | 16.90 | 17.39 | 876,246 | +0.41(+2.41%) |
Sep 16, 2014 | 15.78 | 17.06 | 15.78 | 16.98 | 711,126 | +0.97(+6.06%) |
Sep 15, 2014 | 16.84 | 17.00 | 15.74 | 16.01 | 627,109 | -0.78(-4.65%) |
Sep 12, 2014 | 17.31 | 17.40 | 16.54 | 16.79 | 823,700 | -0.03(-0.18%) |
Sep 11, 2014 | 16.50 | 17.17 | 16.26 | 16.82 | 1,144,242 | +0.53(+3.25%) |
Sep 10, 2014 | 15.44 | 16.29 | 15.11 | 16.29 | 996,439 | +0.83(+5.37%) |
Sep 09, 2014 | 15.54 | 15.98 | 15.01 | 15.46 | 756,303 | +0.15(+0.98%) |
Sep 08, 2014 | 15.05 | 15.79 | 15.04 | 15.31 | 582,009 | +0.28(+1.86%) |
Sep 05, 2014 | 15.29 | 15.29 | 14.34 | 15.03 | 649,404 | -0.25(-1.64%) |
Sep 04, 2014 | 14.53 | 15.63 | 14.53 | 15.28 | 1,043,810 | +0.69(+4.73%) |
Sep 03, 2014 | 14.47 | 14.85 | 14.29 | 14.59 | 447,767 | +0.18(+1.25%) |
Sep 02, 2014 | 14.09 | 14.49 | 13.98 | 14.41 | 406,295 | +0.33(+2.34%) |
Aug 29, 2014 | 14.02 | 14.08 | 14.08 | 14.08 | 358,000 | +0.10(+0.72%) |
Aug 28, 2014 | 14.13 | 14.28 | 13.75 | 13.98 | 683,820 | -0.49(-3.39%) |
Aug 27, 2014 | 15.13 | 15.13 | 14.30 | 14.47 | 947,979 | -0.05(-0.34%) |
Aug 26, 2014 | 14.15 | 15.49 | 14.06 | 14.52 | 1,369,639 | +0.77(+5.60%) |
Aug 25, 2014 | 13.87 | 13.91 | 13.41 | 13.75 | 451,910 | -0.12(-0.87%) |
Aug 22, 2014 | 13.65 | 14.25 | 13.39 | 13.87 | 952,994 | +0.37(+2.74%) |
Aug 21, 2014 | 13.44 | 13.68 | 13.22 | 13.50 | 849,699 | +0.03(+0.22%) |
Aug 20, 2014 | 13.33 | 13.76 | 13.26 | 13.47 | 483,158 | +0.04(+0.30%) |
Aug 19, 2014 | 13.25 | 13.61 | 12.94 | 13.43 | 721,086 | +0.24(+1.82%) |
Aug 18, 2014 | 12.60 | 13.45 | 12.60 | 13.19 | 1,207,178 | +0.55(+4.35%) |
Aug 15, 2014 | 12.46 | 12.81 | 12.08 | 12.64 | 978,408 | +0.25(+2.02%) |
Aug 14, 2014 | 11.35 | 12.47 | 11.08 | 12.39 | 1,923,402 | +0.84(+7.27%) |
Aug 13, 2014 | 11.30 | 11.81 | 11.12 | 11.55 | 487,970 | +0.33(+2.94%) |
Aug 12, 2014 | 11.66 | 11.97 | 10.89 | 11.22 | 591,045 | -0.50(-4.27%) |
Aug 11, 2014 | 11.65 | 12.01 | 11.55 | 11.72 | 508,401 | +0.13(+1.12%) |
Aug 08, 2014 | 11.50 | 11.88 | 11.32 | 11.59 | 521,860 | +0.09(+0.78%) |
Aug 07, 2014 | 11.04 | 11.51 | 10.81 | 11.50 | 645,201 | +0.44(+3.98%) |
Aug 06, 2014 | 11.50 | 12.16 | 10.83 | 11.06 | 3,005,116 | +1.36(+14.02%) |
Aug 05, 2014 | 9.560 | 9.950 | 9.510 | 9.700 | 413,184 | -0.02(-0.21%) |
Aug 04, 2014 | 9.860 | 10.11 | 9.550 | 9.720 | 431,536 | -0.10(-1.02%) |
Aug 01, 2014 | 10.23 | 10.29 | 9.500 | 9.820 | 414,442 | -0.48(-4.66%) |
Jul 31, 2014 | 10.66 | 10.91 | 10.12 | 10.30 | 263,370 | -0.19(-1.81%) |
Jul 30, 2014 | 10.39 | 10.52 | 10.03 | 10.49 | 316,929 | +0.19(+1.84%) |
Jul 29, 2014 | 10.58 | 10.71 | 10.27 | 10.30 | 256,362 | -0.26(-2.46%) |
Jul 28, 2014 | 10.98 | 10.98 | 9.940 | 10.56 | 883,653 | -0.87(-7.61%) |
Jul 25, 2014 | 11.53 | 11.60 | 11.27 | 11.43 | 241,860 | -0.18(-1.55%) |
Jul 24, 2014 | 11.25 | 12.19 | 11.17 | 11.61 | 617,168 | +0.27(+2.38%) |
Jul 23, 2014 | 11.50 | 11.51 | 10.93 | 11.34 | 641,222 | -0.25(-2.16%) |
Jul 22, 2014 | 11.01 | 11.71 | 10.87 | 11.59 | 676,273 | +0.23(+2.02%) |
Jul 21, 2014 | 9.640 | 11.38 | 9.610 | 11.36 | 1,421,356 | +1.66(+17.11%) |
Jul 18, 2014 | 9.210 | 9.890 | 9.100 | 9.700 | 547,960 | +0.48(+5.21%) |
Jul 17, 2014 | 9.320 | 9.590 | 9.170 | 9.220 | 277,398 | -0.19(-2.02%) |
Jul 16, 2014 | 9.610 | 9.740 | 9.383 | 9.410 | 232,163 | -0.13(-1.36%) |
Jul 15, 2014 | 9.690 | 9.880 | 9.510 | 9.540 | 282,858 | -0.15(-1.55%) |
Jul 14, 2014 | 9.490 | 9.790 | 9.260 | 9.690 | 388,292 | +0.35(+3.75%) |
Jul 11, 2014 | 9.190 | 9.500 | 9.060 | 9.340 | 441,427 | +0.17(+1.85%) |
Jul 10, 2014 | 9.000 | 9.490 | 8.930 | 9.170 | 527,432 | -0.09(-0.97%) |
Jul 09, 2014 | 9.160 | 9.340 | 9.080 | 9.260 | 311,998 | +0.10(+1.09%) |
Jul 08, 2014 | 9.340 | 9.380 | 8.800 | 9.160 | 521,453 | -0.09(-0.97%) |
Jul 07, 2014 | 9.500 | 9.960 | 9.220 | 9.250 | 984,139 | -0.11(-1.18%) |
Jul 03, 2014 | 9.100 | 9.360 | 9.360 | 9.360 | 383,800 | +0.29(+3.20%) |
Jul 02, 2014 | 9.250 | 9.350 | 8.800 | 9.070 | 784,501 | +0.07(+0.78%) |