Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 16.97 | 19.05 | 16.40 | 17.66 | 750,317 | +0.79(+4.68%) |
Sep 29, 2014 | 15.88 | 18.39 | 15.88 | 16.87 | 129,117 | +0.99(+6.23%) |
Sep 26, 2014 | 14.20 | 16.13 | 14.20 | 15.88 | 59,631 | +1.63(+11.44%) |
Sep 25, 2014 | 13.37 | 15.64 | 13.11 | 14.25 | 81,811 | +0.76(+5.63%) |
Sep 24, 2014 | 12.88 | 13.49 | 12.73 | 13.49 | 41,064 | +0.75(+5.89%) |
Sep 23, 2014 | 12.36 | 13.25 | 11.90 | 12.74 | 51,214 | +0.47(+3.83%) |
Sep 22, 2014 | 12.22 | 13.00 | 12.06 | 12.27 | 27,701 | +0.09(+0.74%) |
Sep 19, 2014 | 13.19 | 13.49 | 11.55 | 12.18 | 57,139 | -0.77(-5.95%) |
Sep 18, 2014 | 13.57 | 13.57 | 12.54 | 12.95 | 19,671 | -0.02(-0.15%) |
Sep 17, 2014 | 13.47 | 13.50 | 12.55 | 12.97 | 47,594 | -0.41(-3.06%) |
Sep 16, 2014 | 13.06 | 13.70 | 12.88 | 13.38 | 42,052 | +0.28(+2.14%) |
Sep 15, 2014 | 13.45 | 14.00 | 12.80 | 13.10 | 44,506 | -0.35(-2.60%) |
Sep 12, 2014 | 13.85 | 13.97 | 12.95 | 13.45 | 73,603 | -0.33(-2.39%) |
Sep 11, 2014 | 12.56 | 13.91 | 12.53 | 13.78 | 103,523 | +1.58(+12.95%) |
Sep 10, 2014 | 12.07 | 12.56 | 12.05 | 12.20 | 14,833 | -0.12(-0.97%) |
Sep 09, 2014 | 12.43 | 12.49 | 12.14 | 12.32 | 38,690 | +0.06(+0.49%) |
Sep 08, 2014 | 12.35 | 12.50 | 12.24 | 12.26 | 27,188 | +0.02(+0.16%) |
Sep 05, 2014 | 12.32 | 12.34 | 12.04 | 12.24 | 17,592 | +0.12(+0.99%) |
Sep 04, 2014 | 12.24 | 12.34 | 12.07 | 12.12 | 17,955 | -0.03(-0.25%) |
Sep 03, 2014 | 12.02 | 12.28 | 12.02 | 12.15 | 8,250 | +0.11(+0.91%) |
Sep 02, 2014 | 12.07 | 12.27 | 12.04 | 12.04 | 14,245 | +0.03(+0.25%) |
Aug 29, 2014 | 12.00 | 12.01 | 12.01 | 12.01 | 20,500 | +0.20(+1.69%) |
Aug 28, 2014 | 12.00 | 12.25 | 11.81 | 11.81 | 15,992 | -0.01(-0.08%) |
Aug 27, 2014 | 12.01 | 12.20 | 12.01 | 11.82 | 14,842 | -0.32(-2.64%) |
Aug 26, 2014 | 11.92 | 12.17 | 11.85 | 12.14 | 19,513 | +0.22(+1.85%) |
Aug 25, 2014 | 11.85 | 12.00 | 11.63 | 11.92 | 20,771 | +0.03(+0.25%) |
Aug 22, 2014 | 12.45 | 12.45 | 11.85 | 11.89 | 14,012 | -0.26(-2.14%) |
Aug 21, 2014 | 12.51 | 12.70 | 12.15 | 12.15 | 44,334 | -0.53(-4.18%) |
Aug 20, 2014 | 12.48 | 12.75 | 12.19 | 12.68 | 107,621 | +0.21(+1.68%) |
Aug 19, 2014 | 12.26 | 12.64 | 12.19 | 12.47 | 21,973 | +0.34(+2.80%) |
Aug 18, 2014 | 12.08 | 12.38 | 12.03 | 12.13 | 38,266 | -0.28(-2.26%) |
Aug 15, 2014 | 12.44 | 12.44 | 12.12 | 12.41 | 12,446 | +0.04(+0.32%) |
Aug 14, 2014 | 12.49 | 12.49 | 12.02 | 12.37 | 6,852 | +0.13(+1.06%) |
Aug 13, 2014 | 12.55 | 12.55 | 12.31 | 12.24 | 658 | -0.05(-0.41%) |
Aug 12, 2014 | 12.04 | 12.49 | 12.01 | 12.29 | 1,875 | +0.04(+0.33%) |
Aug 11, 2014 | 12.29 | 12.60 | 12.00 | 12.25 | 11,577 | -0.12(-0.97%) |
Aug 08, 2014 | 12.20 | 12.29 | 12.00 | 12.37 | 20,344 | +0.34(+2.83%) |
Aug 07, 2014 | 12.07 | 12.46 | 12.00 | 12.03 | 33,304 | -0.04(-0.33%) |
Aug 06, 2014 | 11.90 | 12.07 | 11.90 | 12.07 | 9,260 | -0.03(-0.25%) |
Aug 05, 2014 | 11.95 | 12.10 | 11.90 | 12.10 | 22,758 | +0.24(+2.02%) |
Aug 04, 2014 | 11.82 | 11.98 | 11.80 | 11.86 | 6,825 | -0.14(-1.17%) |
Aug 01, 2014 | 11.68 | 12.13 | 11.59 | 12.00 | 13,622 | +0.00(+0.00%) |
Jul 31, 2014 | 12.10 | 12.10 | 11.51 | 12.00 | 37,836 | +0.00(+0.00%) |
Jul 30, 2014 | 12.10 | 12.10 | 11.94 | 12.00 | 51,504 | +0.00(+0.00%) |
Jul 29, 2014 | 12.00 | 12.04 | 11.95 | 12.00 | 70,550 | +0.00(+0.00%) |
Jul 28, 2014 | 12.01 | 12.01 | 12.01 | 12.00 | 73,882 | -0.01(-0.08%) |
Jul 25, 2014 | 12.00 | 12.15 | 11.88 | 12.01 | 197,625 | -0.04(-0.33%) |