Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 13.02 | 13.28 | 12.83 | 12.96 | 751,648 | -0.05(-0.37%) |
Sep 29, 2014 | 12.99 | 13.17 | 12.91 | 13.01 | 770,607 | -0.14(-1.10%) |
Sep 26, 2014 | 13.07 | 13.28 | 12.99 | 13.15 | 686,005 | +0.09(+0.66%) |
Sep 25, 2014 | 13.26 | 13.37 | 12.89 | 13.07 | 631,451 | -0.25(-1.88%) |
Sep 24, 2014 | 13.62 | 13.62 | 12.88 | 13.32 | 3,951,519 | -0.29(-2.12%) |
Sep 23, 2014 | 13.90 | 14.03 | 13.52 | 13.60 | 496,478 | -0.39(-2.75%) |
Sep 22, 2014 | 14.37 | 14.40 | 13.89 | 13.99 | 560,766 | -0.41(-2.88%) |
Sep 19, 2014 | 14.79 | 14.79 | 14.35 | 14.40 | 731,694 | -0.29(-1.97%) |
Sep 18, 2014 | 14.61 | 14.84 | 14.56 | 14.69 | 464,898 | +0.13(+0.86%) |
Sep 17, 2014 | 14.79 | 14.90 | 14.48 | 14.57 | 436,333 | -0.18(-1.24%) |
Sep 16, 2014 | 14.57 | 14.76 | 14.32 | 14.75 | 514,770 | +0.13(+0.92%) |
Sep 15, 2014 | 14.92 | 14.96 | 14.60 | 14.62 | 594,767 | -0.29(-1.97%) |
Sep 12, 2014 | 15.01 | 15.11 | 14.87 | 14.91 | 437,854 | -0.08(-0.55%) |
Sep 11, 2014 | 15.01 | 15.18 | 14.83 | 14.99 | 639,849 | -0.04(-0.26%) |
Sep 10, 2014 | 14.76 | 15.13 | 14.55 | 15.03 | 582,342 | +0.32(+2.16%) |
Sep 09, 2014 | 14.95 | 15.00 | 14.70 | 14.71 | 451,489 | -0.24(-1.61%) |
Sep 08, 2014 | 14.81 | 15.18 | 14.81 | 14.95 | 533,544 | +0.17(+1.17%) |
Sep 05, 2014 | 14.76 | 14.95 | 14.66 | 14.78 | 458,537 | -0.01(-0.06%) |
Sep 04, 2014 | 14.78 | 15.24 | 14.75 | 14.79 | 1,369,080 | +0.09(+0.59%) |
Sep 03, 2014 | 15.20 | 15.20 | 14.52 | 14.70 | 891,958 | -0.55(-3.60%) |
Sep 02, 2014 | 15.04 | 15.31 | 14.74 | 15.25 | 834,114 | +0.22(+1.47%) |
Aug 29, 2014 | 15.01 | 15.03 | 15.03 | 15.03 | 421,894 | +0.11(+0.71%) |
Aug 28, 2014 | 14.92 | 15.17 | 14.89 | 14.92 | 434,850 | -0.11(-0.71%) |
Aug 27, 2014 | 15.19 | 15.22 | 14.94 | 15.03 | 350,153 | -0.08(-0.51%) |
Aug 26, 2014 | 15.25 | 15.40 | 14.99 | 15.11 | 478,478 | -0.15(-1.01%) |
Aug 25, 2014 | 15.28 | 15.42 | 15.19 | 15.26 | 582,215 | +0.09(+0.57%) |
Aug 22, 2014 | 15.03 | 15.21 | 14.93 | 15.18 | 453,756 | +0.13(+0.90%) |
Aug 21, 2014 | 15.31 | 15.36 | 14.77 | 15.04 | 679,355 | -0.21(-1.39%) |
Aug 20, 2014 | 15.18 | 15.49 | 15.11 | 15.25 | 983,745 | +0.14(+0.96%) |
Aug 19, 2014 | 15.03 | 15.15 | 14.80 | 15.11 | 826,109 | +0.08(+0.51%) |
Aug 18, 2014 | 14.60 | 15.02 | 14.54 | 15.03 | 981,667 | +0.68(+4.77%) |
Aug 15, 2014 | 14.54 | 14.61 | 14.12 | 14.35 | 661,458 | -0.06(-0.40%) |
Aug 14, 2014 | 14.15 | 14.43 | 14.15 | 14.40 | 697,118 | +0.17(+1.22%) |
Aug 13, 2014 | 13.93 | 14.28 | 13.92 | 14.23 | 734,401 | +0.35(+2.50%) |
Aug 12, 2014 | 14.24 | 14.31 | 13.81 | 13.88 | 1,145,480 | -0.15(-1.10%) |
Aug 11, 2014 | 13.46 | 14.08 | 13.30 | 14.04 | 2,288,169 | +0.65(+4.82%) |
Aug 08, 2014 | 13.01 | 13.47 | 12.87 | 13.39 | 883,446 | +0.36(+2.73%) |
Aug 07, 2014 | 13.15 | 13.43 | 12.87 | 13.04 | 830,051 | -0.06(-0.44%) |
Aug 06, 2014 | 13.00 | 13.23 | 12.93 | 13.09 | 711,194 | +0.07(+0.52%) |
Aug 05, 2014 | 13.05 | 13.39 | 12.93 | 13.03 | 942,938 | -0.07(-0.51%) |
Aug 04, 2014 | 13.34 | 13.54 | 12.96 | 13.09 | 726,947 | -0.19(-1.41%) |
Aug 01, 2014 | 13.42 | 13.42 | 13.01 | 13.28 | 908,237 | -0.14(-1.04%) |
Jul 31, 2014 | 13.66 | 13.70 | 13.34 | 13.42 | 789,389 | -0.46(-3.33%) |
Jul 30, 2014 | 13.73 | 13.88 | 13.41 | 13.88 | 1,140,423 | +0.35(+2.56%) |
Jul 29, 2014 | 13.42 | 13.84 | 13.30 | 13.54 | 1,110,904 | +0.14(+1.08%) |
Jul 28, 2014 | 13.95 | 13.96 | 13.25 | 13.39 | 1,027,543 | -0.48(-3.47%) |
Jul 25, 2014 | 13.16 | 13.98 | 13.15 | 13.87 | 1,533,365 | +0.67(+5.11%) |
Jul 24, 2014 | 14.44 | 14.45 | 13.15 | 13.20 | 1,911,751 | -1.01(-7.12%) |
Jul 23, 2014 | 12.91 | 14.26 | 12.86 | 14.21 | 3,881,016 | +1.72(+13.72%) |
Jul 22, 2014 | 12.63 | 12.69 | 12.38 | 12.50 | 1,146,801 | -0.05(-0.38%) |
Jul 21, 2014 | 12.66 | 12.68 | 12.52 | 12.54 | 1,359,021 | -0.16(-1.29%) |
Jul 18, 2014 | 12.53 | 12.83 | 12.53 | 12.71 | 583,792 | +0.18(+1.46%) |
Jul 17, 2014 | 12.81 | 12.93 | 12.41 | 12.53 | 1,061,941 | -0.38(-2.91%) |
Jul 16, 2014 | 13.25 | 13.29 | 12.84 | 12.90 | 823,294 | -0.23(-1.76%) |
Jul 15, 2014 | 13.11 | 13.30 | 12.89 | 13.13 | 668,226 | +0.05(+0.37%) |
Jul 14, 2014 | 13.21 | 13.34 | 13.06 | 13.08 | 703,336 | +0.03(+0.22%) |
Jul 11, 2014 | 12.84 | 13.07 | 12.81 | 13.06 | 751,931 | +0.26(+2.03%) |
Jul 10, 2014 | 12.59 | 12.92 | 12.53 | 12.80 | 942,388 | +0.02(+0.15%) |
Jul 09, 2014 | 13.06 | 13.28 | 12.76 | 12.78 | 820,735 | -0.14(-1.12%) |
Jul 08, 2014 | 12.55 | 13.04 | 12.22 | 12.92 | 1,544,846 | +0.25(+1.98%) |
Jul 07, 2014 | 13.02 | 13.14 | 12.59 | 12.67 | 1,301,164 | -0.39(-2.95%) |
Jul 03, 2014 | 13.09 | 13.06 | 13.06 | 13.06 | 367,406 | -0.02(-0.15%) |
Jul 02, 2014 | 13.39 | 13.43 | 13.04 | 13.07 | 854,229 | -0.32(-2.37%) |