Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 12.58 | 12.63 | 12.06 | 12.07 | 1,369,200 | -0.52(-4.13%) |
Sep 29, 2014 | 12.53 | 12.89 | 12.53 | 12.59 | 1,564,967 | -0.12(-0.94%) |
Sep 26, 2014 | 12.60 | 13.01 | 12.51 | 12.71 | 1,641,465 | +0.11(+0.87%) |
Sep 25, 2014 | 12.94 | 12.99 | 12.47 | 12.60 | 1,128,720 | -0.36(-2.78%) |
Sep 24, 2014 | 12.74 | 13.19 | 12.66 | 12.96 | 1,438,821 | +0.26(+2.05%) |
Sep 23, 2014 | 12.49 | 12.79 | 12.36 | 12.70 | 1,720,577 | +0.17(+1.36%) |
Sep 22, 2014 | 12.74 | 12.80 | 12.09 | 12.53 | 2,378,282 | -0.29(-2.26%) |
Sep 19, 2014 | 13.40 | 13.49 | 12.82 | 12.82 | 2,722,504 | -0.54(-4.04%) |
Sep 18, 2014 | 13.73 | 13.76 | 13.24 | 13.36 | 1,673,287 | -0.36(-2.62%) |
Sep 17, 2014 | 13.59 | 13.93 | 13.53 | 13.72 | 2,371,915 | +0.13(+0.96%) |
Sep 16, 2014 | 13.51 | 14.15 | 13.15 | 13.59 | 3,486,763 | +0.06(+0.44%) |
Sep 15, 2014 | 13.76 | 13.98 | 13.11 | 13.53 | 1,277,823 | -0.30(-2.17%) |
Sep 12, 2014 | 13.78 | 13.97 | 13.60 | 13.83 | 1,271,510 | +0.01(+0.07%) |
Sep 11, 2014 | 13.88 | 14.04 | 13.52 | 13.82 | 900,775 | -0.16(-1.14%) |
Sep 10, 2014 | 13.58 | 14.15 | 13.56 | 13.98 | 954,025 | +0.42(+3.10%) |
Sep 09, 2014 | 13.94 | 14.01 | 13.53 | 13.56 | 772,903 | -0.46(-3.28%) |
Sep 08, 2014 | 13.82 | 14.07 | 13.78 | 14.02 | 642,656 | +0.12(+0.86%) |
Sep 05, 2014 | 13.73 | 13.96 | 13.26 | 13.90 | 1,389,409 | +0.17(+1.24%) |
Sep 04, 2014 | 14.18 | 14.30 | 13.70 | 13.73 | 906,250 | -0.38(-2.69%) |
Sep 03, 2014 | 14.55 | 14.66 | 14.05 | 14.11 | 1,139,411 | -0.37(-2.56%) |
Sep 02, 2014 | 14.40 | 14.55 | 14.16 | 14.48 | 1,019,435 | +0.22(+1.54%) |
Aug 29, 2014 | 14.36 | 14.26 | 14.26 | 14.26 | 646,000 | -0.05(-0.35%) |
Aug 28, 2014 | 14.20 | 14.58 | 14.13 | 14.31 | 755,232 | +0.03(+0.21%) |
Aug 27, 2014 | 14.47 | 14.82 | 14.24 | 14.28 | 1,022,129 | -0.13(-0.90%) |
Aug 26, 2014 | 14.24 | 14.53 | 13.87 | 14.41 | 1,678,168 | +0.18(+1.26%) |
Aug 25, 2014 | 13.53 | 14.54 | 13.33 | 14.23 | 1,430,584 | +0.79(+5.88%) |
Aug 22, 2014 | 13.27 | 13.50 | 13.12 | 13.44 | 816,200 | +0.12(+0.90%) |
Aug 21, 2014 | 13.50 | 13.70 | 13.09 | 13.32 | 1,087,198 | -0.07(-0.52%) |
Aug 20, 2014 | 13.52 | 13.60 | 13.35 | 13.39 | 642,870 | -0.21(-1.54%) |
Aug 19, 2014 | 13.55 | 13.79 | 13.41 | 13.60 | 897,860 | +0.06(+0.44%) |
Aug 18, 2014 | 13.56 | 13.66 | 13.35 | 13.54 | 982,362 | +0.11(+0.82%) |
Aug 15, 2014 | 13.62 | 13.88 | 13.32 | 13.43 | 1,063,892 | -0.08(-0.59%) |
Aug 14, 2014 | 13.24 | 13.60 | 13.21 | 13.51 | 801,466 | +0.25(+1.89%) |
Aug 13, 2014 | 13.00 | 13.30 | 13.00 | 13.26 | 677,128 | +0.38(+2.95%) |
Aug 12, 2014 | 12.98 | 13.07 | 12.79 | 12.88 | 707,749 | -0.09(-0.69%) |
Aug 11, 2014 | 12.78 | 13.18 | 12.65 | 12.97 | 971,702 | +0.33(+2.61%) |
Aug 08, 2014 | 12.41 | 12.66 | 12.21 | 12.64 | 1,034,192 | +0.22(+1.77%) |
Aug 07, 2014 | 12.53 | 12.76 | 12.34 | 12.42 | 978,216 | -0.12(-0.96%) |
Aug 06, 2014 | 12.00 | 12.58 | 11.85 | 12.54 | 1,413,209 | +0.46(+3.81%) |
Aug 05, 2014 | 11.75 | 12.35 | 11.68 | 12.08 | 1,635,986 | +0.25(+2.11%) |
Aug 04, 2014 | 11.87 | 12.04 | 11.62 | 11.83 | 1,201,465 | +0.01(+0.08%) |
Aug 01, 2014 | 11.11 | 11.83 | 10.68 | 11.82 | 2,153,624 | +1.27(+12.04%) |
Jul 31, 2014 | 10.85 | 11.04 | 10.32 | 10.55 | 1,364,638 | -0.46(-4.18%) |
Jul 30, 2014 | 11.18 | 11.35 | 10.90 | 11.01 | 754,700 | +0.01(+0.09%) |
Jul 29, 2014 | 10.92 | 11.22 | 10.83 | 11.00 | 1,080,578 | +0.09(+0.82%) |
Jul 28, 2014 | 11.10 | 11.25 | 10.86 | 10.91 | 1,057,483 | -0.07(-0.64%) |
Jul 25, 2014 | 10.93 | 11.05 | 10.81 | 10.98 | 798,331 | -0.03(-0.27%) |
Jul 24, 2014 | 11.06 | 11.24 | 10.97 | 11.01 | 1,148,790 | +0.01(+0.09%) |
Jul 23, 2014 | 11.13 | 11.22 | 10.94 | 11.00 | 1,065,361 | -0.02(-0.18%) |
Jul 22, 2014 | 11.04 | 11.38 | 11.00 | 11.02 | 1,359,120 | +0.07(+0.64%) |
Jul 21, 2014 | 11.06 | 11.19 | 10.59 | 10.95 | 1,637,351 | -0.17(-1.53%) |
Jul 18, 2014 | 10.98 | 11.35 | 10.91 | 11.12 | 2,165,415 | +0.06(+0.54%) |
Jul 17, 2014 | 11.56 | 11.81 | 11.00 | 11.06 | 1,738,397 | -0.61(-5.23%) |
Jul 16, 2014 | 11.81 | 12.06 | 11.51 | 11.67 | 870,549 | -0.07(-0.60%) |
Jul 15, 2014 | 12.16 | 12.38 | 11.52 | 11.74 | 1,667,664 | -0.40(-3.29%) |
Jul 14, 2014 | 12.75 | 12.93 | 12.12 | 12.14 | 1,106,721 | -0.44(-3.50%) |
Jul 11, 2014 | 12.80 | 12.80 | 12.00 | 12.58 | 774,829 | +0.29(+2.36%) |
Jul 10, 2014 | 11.92 | 12.46 | 11.91 | 12.29 | 733,757 | +0.16(+1.32%) |
Jul 09, 2014 | 12.15 | 12.27 | 11.93 | 12.13 | 678,575 | -0.02(-0.16%) |
Jul 08, 2014 | 12.45 | 12.51 | 11.92 | 12.15 | 1,249,744 | -0.30(-2.41%) |
Jul 07, 2014 | 13.24 | 13.24 | 12.45 | 12.45 | 966,464 | -0.80(-6.04%) |
Jul 03, 2014 | 13.27 | 13.25 | 13.25 | 13.25 | 450,200 | -0.02(-0.15%) |
Jul 02, 2014 | 13.40 | 13.57 | 13.22 | 13.27 | 828,807 | -0.20(-1.48%) |