Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 12.85 | 12.94 | 12.57 | 12.57 | 157,585 | -0.30(-2.31%) |
Sep 29, 2014 | 12.79 | 12.98 | 12.79 | 12.87 | 98,958 | -0.06(-0.50%) |
Sep 26, 2014 | 12.80 | 12.98 | 12.80 | 12.93 | 104,972 | +0.15(+1.16%) |
Sep 25, 2014 | 12.91 | 13.00 | 12.72 | 12.79 | 118,893 | -0.18(-1.36%) |
Sep 24, 2014 | 13.11 | 13.19 | 12.86 | 12.96 | 167,999 | -0.16(-1.20%) |
Sep 23, 2014 | 13.27 | 13.37 | 13.05 | 13.12 | 119,705 | -0.22(-1.67%) |
Sep 22, 2014 | 13.51 | 13.51 | 13.31 | 13.34 | 119,354 | -0.21(-1.57%) |
Sep 19, 2014 | 13.67 | 13.81 | 13.49 | 13.56 | 270,973 | -0.06(-0.41%) |
Sep 18, 2014 | 13.53 | 13.71 | 13.53 | 13.61 | 131,144 | +0.11(+0.83%) |
Sep 17, 2014 | 13.52 | 13.71 | 13.34 | 13.50 | 202,036 | -0.05(-0.34%) |
Sep 16, 2014 | 13.63 | 13.72 | 13.51 | 13.55 | 126,778 | -0.15(-1.08%) |
Sep 15, 2014 | 13.85 | 13.85 | 13.55 | 13.70 | 90,379 | -0.21(-1.53%) |
Sep 12, 2014 | 13.94 | 13.99 | 13.82 | 13.91 | 106,620 | -0.01(-0.07%) |
Sep 11, 2014 | 13.75 | 14.00 | 13.75 | 13.92 | 93,333 | +0.08(+0.60%) |
Sep 10, 2014 | 13.64 | 13.88 | 13.56 | 13.83 | 165,976 | +0.16(+1.15%) |
Sep 09, 2014 | 13.76 | 13.87 | 13.65 | 13.68 | 118,195 | -0.17(-1.21%) |
Sep 08, 2014 | 13.75 | 14.02 | 13.70 | 13.84 | 127,665 | +0.06(+0.40%) |
Sep 05, 2014 | 13.80 | 13.96 | 13.80 | 13.79 | 164,603 | -0.04(-0.27%) |
Sep 04, 2014 | 14.00 | 14.20 | 13.76 | 13.83 | 173,605 | -0.19(-1.32%) |
Sep 03, 2014 | 14.33 | 14.41 | 13.92 | 14.01 | 123,964 | -0.20(-1.44%) |
Sep 02, 2014 | 14.19 | 14.28 | 14.12 | 14.22 | 93,494 | +0.11(+0.79%) |
Aug 29, 2014 | 13.98 | 14.10 | 14.10 | 14.10 | 59,490 | +0.12(+0.86%) |
Aug 28, 2014 | 14.06 | 14.08 | 13.85 | 13.98 | 53,910 | -0.11(-0.79%) |
Aug 27, 2014 | 14.13 | 14.19 | 14.01 | 14.09 | 68,351 | -0.05(-0.33%) |
Aug 26, 2014 | 14.03 | 14.27 | 13.98 | 14.14 | 144,123 | +0.11(+0.79%) |
Aug 25, 2014 | 14.14 | 14.14 | 13.95 | 14.03 | 54,101 | -0.04(-0.26%) |
Aug 22, 2014 | 14.00 | 14.14 | 13.83 | 14.07 | 82,048 | +0.01(+0.07%) |
Aug 21, 2014 | 13.80 | 14.12 | 13.78 | 14.06 | 120,341 | +0.24(+1.75%) |
Aug 20, 2014 | 13.88 | 14.04 | 13.74 | 13.82 | 116,405 | -0.06(-0.47%) |
Aug 19, 2014 | 14.09 | 14.12 | 13.85 | 13.88 | 90,279 | -0.13(-0.93%) |
Aug 18, 2014 | 13.77 | 14.01 | 13.69 | 14.01 | 132,701 | +0.42(+3.07%) |
Aug 15, 2014 | 13.85 | 13.90 | 13.41 | 13.59 | 163,550 | -0.09(-0.68%) |
Aug 14, 2014 | 13.62 | 13.79 | 13.61 | 13.69 | 77,616 | +0.05(+0.34%) |
Aug 13, 2014 | 13.69 | 13.88 | 13.63 | 13.64 | 73,614 | -0.01(-0.07%) |
Aug 12, 2014 | 13.67 | 13.86 | 13.52 | 13.65 | 192,375 | -0.12(-0.88%) |
Aug 11, 2014 | 13.79 | 13.96 | 13.69 | 13.77 | 96,561 | +0.05(+0.34%) |
Aug 08, 2014 | 13.46 | 13.89 | 13.46 | 13.72 | 278,162 | +0.24(+1.75%) |
Aug 07, 2014 | 13.51 | 13.64 | 13.40 | 13.49 | 313,638 | -0.06(-0.41%) |
Aug 06, 2014 | 13.50 | 13.64 | 13.49 | 13.54 | 237,254 | +0.02(+0.14%) |
Aug 05, 2014 | 13.23 | 13.63 | 13.23 | 13.52 | 206,348 | +0.18(+1.32%) |
Aug 04, 2014 | 13.25 | 13.39 | 13.14 | 13.35 | 216,522 | +0.12(+0.91%) |
Aug 01, 2014 | 13.70 | 13.71 | 13.17 | 13.23 | 261,086 | -0.55(-3.96%) |
Jul 31, 2014 | 13.52 | 13.94 | 12.28 | 13.77 | 706,008 | -0.70(-4.85%) |
Jul 30, 2014 | 14.50 | 14.58 | 14.35 | 14.48 | 156,793 | +0.05(+0.32%) |
Jul 29, 2014 | 14.34 | 14.55 | 14.34 | 14.43 | 132,613 | +0.10(+0.71%) |
Jul 28, 2014 | 14.34 | 14.36 | 14.12 | 14.33 | 131,295 | -0.02(-0.13%) |
Jul 25, 2014 | 14.38 | 14.48 | 14.31 | 14.35 | 139,132 | -0.19(-1.33%) |
Jul 24, 2014 | 14.73 | 14.75 | 14.49 | 14.54 | 126,184 | -0.23(-1.56%) |
Jul 23, 2014 | 14.68 | 14.89 | 14.60 | 14.77 | 114,491 | +0.12(+0.82%) |
Jul 22, 2014 | 14.62 | 14.85 | 14.62 | 14.65 | 79,093 | +0.09(+0.63%) |
Jul 21, 2014 | 14.55 | 14.66 | 14.43 | 14.56 | 136,050 | -0.12(-0.82%) |
Jul 18, 2014 | 14.33 | 14.71 | 14.33 | 14.68 | 152,414 | +0.36(+2.52%) |
Jul 17, 2014 | 14.28 | 14.44 | 14.28 | 14.32 | 139,081 | -0.13(-0.90%) |
Jul 16, 2014 | 14.40 | 14.52 | 14.17 | 14.45 | 140,205 | +0.07(+0.51%) |
Jul 15, 2014 | 14.53 | 14.71 | 14.25 | 14.37 | 117,411 | -0.20(-1.40%) |
Jul 14, 2014 | 14.59 | 14.71 | 14.54 | 14.58 | 68,456 | +0.20(+1.42%) |
Jul 11, 2014 | 14.34 | 14.47 | 14.21 | 14.37 | 107,791 | +0.00(+0.00%) |
Jul 10, 2014 | 14.44 | 14.55 | 14.29 | 14.37 | 122,832 | -0.38(-2.57%) |
Jul 09, 2014 | 14.76 | 15.04 | 14.73 | 14.75 | 158,672 | +0.06(+0.38%) |
Jul 08, 2014 | 14.68 | 14.75 | 14.50 | 14.70 | 259,736 | -0.06(-0.44%) |
Jul 07, 2014 | 15.07 | 15.07 | 14.68 | 14.76 | 153,888 | -0.33(-2.20%) |
Jul 03, 2014 | 14.98 | 15.10 | 15.10 | 15.10 | 65,124 | +0.14(+0.93%) |
Jul 02, 2014 | 15.10 | 15.23 | 14.94 | 14.96 | 125,206 | -0.18(-1.22%) |