Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.58 | 11.72 | 10.63 | 10.76 | 2,036,127 | -0.76(-6.62%) |
Sep 29, 2014 | 11.25 | 11.58 | 11.12 | 11.52 | 1,076,713 | +0.12(+1.03%) |
Sep 26, 2014 | 11.20 | 11.52 | 11.05 | 11.40 | 1,033,811 | +0.21(+1.83%) |
Sep 25, 2014 | 12.12 | 12.12 | 11.14 | 11.20 | 1,786,391 | -0.71(-5.99%) |
Sep 24, 2014 | 11.85 | 12.20 | 11.52 | 11.91 | 1,131,532 | +0.04(+0.33%) |
Sep 23, 2014 | 11.92 | 12.43 | 11.74 | 11.87 | 964,837 | -0.03(-0.25%) |
Sep 22, 2014 | 12.45 | 12.58 | 11.81 | 11.90 | 616,506 | -0.55(-4.40%) |
Sep 19, 2014 | 12.71 | 12.86 | 12.38 | 12.45 | 720,704 | -0.23(-1.85%) |
Sep 18, 2014 | 13.03 | 13.13 | 12.60 | 12.69 | 610,961 | -0.40(-3.06%) |
Sep 17, 2014 | 13.06 | 13.37 | 13.01 | 13.09 | 426,897 | +0.04(+0.30%) |
Sep 16, 2014 | 12.95 | 13.25 | 12.95 | 13.05 | 662,157 | +0.13(+0.98%) |
Sep 15, 2014 | 13.11 | 13.16 | 12.75 | 12.92 | 480,092 | -0.20(-1.49%) |
Sep 12, 2014 | 13.41 | 13.45 | 12.95 | 13.12 | 830,633 | -0.36(-2.69%) |
Sep 11, 2014 | 12.87 | 13.51 | 12.71 | 13.48 | 867,659 | +0.41(+3.14%) |
Sep 10, 2014 | 12.87 | 13.16 | 12.63 | 13.07 | 685,538 | +0.12(+0.91%) |
Sep 09, 2014 | 13.31 | 13.46 | 12.87 | 12.95 | 614,074 | -0.32(-2.43%) |
Sep 08, 2014 | 13.96 | 13.96 | 13.12 | 13.27 | 726,810 | -0.82(-5.83%) |
Sep 05, 2014 | 13.88 | 14.21 | 13.81 | 14.09 | 817,961 | +0.40(+2.93%) |
Sep 04, 2014 | 14.02 | 14.20 | 13.55 | 13.69 | 871,861 | -0.38(-2.71%) |
Sep 03, 2014 | 14.30 | 14.36 | 14.01 | 14.07 | 534,598 | -0.11(-0.76%) |
Sep 02, 2014 | 14.52 | 14.52 | 13.86 | 14.18 | 729,918 | -0.41(-2.82%) |
Aug 29, 2014 | 14.34 | 14.59 | 14.59 | 14.59 | 625,206 | +0.32(+2.26%) |
Aug 28, 2014 | 14.15 | 14.40 | 14.10 | 14.27 | 451,772 | +0.16(+1.11%) |
Aug 27, 2014 | 14.18 | 14.31 | 14.01 | 14.11 | 242,749 | -0.05(-0.35%) |
Aug 26, 2014 | 14.12 | 14.47 | 14.10 | 14.16 | 418,691 | +0.08(+0.56%) |
Aug 25, 2014 | 13.76 | 14.16 | 13.75 | 14.08 | 477,233 | +0.39(+2.86%) |
Aug 22, 2014 | 13.81 | 13.83 | 13.37 | 13.69 | 619,589 | -0.23(-1.69%) |
Aug 21, 2014 | 13.46 | 13.95 | 13.24 | 13.93 | 642,651 | +0.52(+3.87%) |
Aug 20, 2014 | 13.49 | 13.49 | 13.22 | 13.41 | 485,460 | -0.02(-0.15%) |
Aug 19, 2014 | 13.42 | 13.66 | 13.41 | 13.43 | 501,866 | +0.03(+0.22%) |
Aug 18, 2014 | 13.48 | 13.61 | 13.20 | 13.40 | 493,013 | -0.06(-0.43%) |
Aug 15, 2014 | 13.18 | 13.47 | 12.99 | 13.46 | 531,900 | +0.43(+3.28%) |
Aug 14, 2014 | 13.47 | 13.55 | 13.01 | 13.03 | 486,412 | -0.29(-2.19%) |
Aug 13, 2014 | 13.42 | 13.51 | 13.13 | 13.32 | 522,107 | -0.08(-0.58%) |
Aug 12, 2014 | 13.86 | 13.92 | 13.15 | 13.40 | 883,894 | -0.58(-4.17%) |
Aug 11, 2014 | 14.61 | 14.68 | 13.97 | 13.98 | 614,735 | -0.63(-4.32%) |
Aug 08, 2014 | 14.35 | 14.60 | 14.05 | 14.61 | 1,045,877 | +0.29(+2.03%) |
Aug 07, 2014 | 13.21 | 14.57 | 13.20 | 14.32 | 2,213,895 | +1.78(+14.16%) |
Aug 06, 2014 | 12.63 | 13.09 | 12.44 | 12.55 | 1,052,156 | -0.06(-0.46%) |
Aug 05, 2014 | 13.07 | 13.18 | 12.40 | 12.60 | 801,913 | -0.57(-4.35%) |
Aug 04, 2014 | 12.91 | 13.24 | 12.66 | 13.18 | 575,514 | +0.42(+3.27%) |
Aug 01, 2014 | 13.04 | 13.04 | 12.41 | 12.76 | 789,494 | -0.26(-2.01%) |
Jul 31, 2014 | 13.37 | 13.37 | 12.99 | 13.02 | 556,255 | -0.36(-2.69%) |
Jul 30, 2014 | 13.73 | 13.74 | 13.25 | 13.38 | 409,565 | -0.24(-1.78%) |
Jul 29, 2014 | 13.50 | 13.78 | 13.48 | 13.62 | 346,034 | +0.09(+0.65%) |
Jul 28, 2014 | 13.84 | 13.90 | 13.42 | 13.54 | 360,234 | -0.31(-2.24%) |
Jul 25, 2014 | 14.05 | 14.08 | 13.75 | 13.85 | 390,052 | -0.33(-2.33%) |
Jul 24, 2014 | 14.36 | 14.56 | 14.15 | 14.18 | 352,604 | -0.18(-1.28%) |
Jul 23, 2014 | 14.44 | 14.46 | 14.19 | 14.36 | 407,667 | -0.19(-1.33%) |
Jul 22, 2014 | 14.26 | 14.68 | 14.18 | 14.56 | 445,223 | +0.34(+2.39%) |
Jul 21, 2014 | 14.17 | 14.27 | 14.08 | 14.22 | 272,804 | -0.06(-0.41%) |
Jul 18, 2014 | 14.12 | 14.33 | 13.95 | 14.27 | 792,229 | +0.16(+1.10%) |
Jul 17, 2014 | 14.66 | 14.81 | 14.05 | 14.12 | 949,949 | -0.54(-3.71%) |
Jul 16, 2014 | 14.42 | 14.71 | 14.38 | 14.66 | 390,782 | +0.33(+2.30%) |
Jul 15, 2014 | 14.96 | 15.10 | 14.30 | 14.33 | 701,560 | -0.74(-4.90%) |
Jul 14, 2014 | 14.96 | 15.33 | 14.87 | 15.07 | 773,788 | +0.28(+1.90%) |
Jul 11, 2014 | 15.08 | 15.20 | 14.76 | 14.79 | 776,624 | -0.37(-2.43%) |
Jul 10, 2014 | 15.29 | 15.33 | 15.01 | 15.16 | 533,497 | -0.45(-2.86%) |
Jul 09, 2014 | 15.49 | 15.72 | 15.49 | 15.60 | 417,897 | +0.08(+0.50%) |
Jul 08, 2014 | 15.29 | 15.56 | 15.10 | 15.53 | 397,978 | +0.25(+1.65%) |
Jul 07, 2014 | 15.67 | 15.69 | 15.25 | 15.27 | 384,964 | -0.50(-3.14%) |
Jul 03, 2014 | 15.85 | 15.77 | 15.77 | 15.77 | 121,523 | -0.01(-0.06%) |
Jul 02, 2014 | 16.07 | 16.26 | 15.70 | 15.78 | 333,355 | -0.34(-2.11%) |