Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 12.62 | 12.80 | 12.51 | 12.71 | 451,587 | +0.06(+0.47%) |
Sep 29, 2014 | 11.92 | 12.67 | 11.88 | 12.65 | 495,710 | +0.53(+4.37%) |
Sep 26, 2014 | 12.01 | 12.17 | 11.53 | 12.12 | 744,624 | +0.15(+1.25%) |
Sep 25, 2014 | 12.12 | 12.17 | 11.55 | 11.97 | 555,339 | -0.21(-1.72%) |
Sep 24, 2014 | 12.19 | 12.39 | 12.05 | 12.18 | 260,204 | +0.01(+0.08%) |
Sep 23, 2014 | 12.24 | 12.49 | 11.94 | 12.17 | 512,428 | -0.20(-1.62%) |
Sep 22, 2014 | 13.17 | 13.20 | 12.34 | 12.37 | 582,042 | -0.92(-6.92%) |
Sep 19, 2014 | 13.71 | 14.00 | 13.23 | 13.29 | 877,949 | -0.32(-2.35%) |
Sep 18, 2014 | 13.50 | 13.71 | 13.46 | 13.61 | 264,862 | +0.17(+1.26%) |
Sep 17, 2014 | 13.32 | 13.60 | 13.32 | 13.44 | 210,639 | +0.09(+0.67%) |
Sep 16, 2014 | 13.24 | 13.46 | 13.04 | 13.35 | 255,086 | +0.06(+0.45%) |
Sep 15, 2014 | 13.50 | 13.57 | 13.14 | 13.29 | 360,103 | -0.25(-1.85%) |
Sep 12, 2014 | 14.18 | 14.20 | 13.38 | 13.54 | 464,714 | -0.64(-4.51%) |
Sep 11, 2014 | 13.66 | 14.25 | 13.61 | 14.18 | 464,385 | +0.37(+2.68%) |
Sep 10, 2014 | 13.50 | 13.93 | 13.43 | 13.81 | 340,831 | +0.36(+2.68%) |
Sep 09, 2014 | 13.85 | 13.85 | 13.28 | 13.45 | 259,922 | -0.45(-3.24%) |
Sep 08, 2014 | 13.13 | 13.96 | 13.13 | 13.90 | 654,337 | +0.67(+5.06%) |
Sep 05, 2014 | 13.17 | 13.40 | 12.87 | 13.23 | 668,641 | +0.08(+0.61%) |
Sep 04, 2014 | 13.26 | 13.55 | 13.01 | 13.15 | 562,194 | -0.02(-0.15%) |
Sep 03, 2014 | 13.55 | 13.88 | 13.08 | 13.17 | 431,819 | -0.27(-2.01%) |
Sep 02, 2014 | 13.49 | 13.70 | 13.16 | 13.44 | 325,773 | +0.01(+0.07%) |
Aug 29, 2014 | 13.09 | 13.43 | 13.43 | 13.43 | 337,100 | +0.32(+2.44%) |
Aug 28, 2014 | 13.00 | 13.27 | 13.00 | 13.11 | 179,691 | +0.03(+0.23%) |
Aug 27, 2014 | 13.13 | 13.19 | 12.85 | 13.08 | 400,809 | -0.37(-2.75%) |
Aug 26, 2014 | 13.20 | 13.48 | 12.75 | 13.45 | 413,964 | +0.22(+1.66%) |
Aug 25, 2014 | 13.37 | 13.64 | 13.15 | 13.23 | 256,132 | -0.02(-0.15%) |
Aug 22, 2014 | 13.22 | 13.38 | 13.00 | 13.25 | 315,644 | -0.06(-0.45%) |
Aug 21, 2014 | 13.40 | 13.50 | 13.21 | 13.31 | 330,939 | -0.18(-1.33%) |
Aug 20, 2014 | 13.68 | 13.83 | 13.37 | 13.49 | 198,447 | -0.28(-2.03%) |
Aug 19, 2014 | 13.60 | 13.84 | 13.54 | 13.77 | 210,707 | +0.16(+1.18%) |
Aug 18, 2014 | 13.72 | 13.74 | 13.39 | 13.61 | 228,211 | +0.07(+0.52%) |
Aug 15, 2014 | 13.79 | 13.79 | 13.32 | 13.54 | 390,439 | -0.11(-0.81%) |
Aug 14, 2014 | 13.63 | 13.79 | 13.42 | 13.65 | 266,235 | +0.04(+0.29%) |
Aug 13, 2014 | 14.24 | 14.31 | 13.30 | 13.61 | 881,351 | -0.53(-3.75%) |
Aug 12, 2014 | 14.26 | 14.26 | 13.98 | 14.14 | 301,403 | -0.18(-1.26%) |
Aug 11, 2014 | 14.17 | 14.36 | 14.08 | 14.32 | 352,618 | +0.29(+2.07%) |
Aug 08, 2014 | 14.14 | 14.24 | 13.79 | 14.03 | 671,168 | -0.22(-1.54%) |
Aug 07, 2014 | 14.75 | 14.75 | 14.15 | 14.25 | 357,275 | -0.23(-1.59%) |
Aug 06, 2014 | 14.66 | 14.66 | 14.13 | 14.48 | 747,308 | -0.18(-1.23%) |
Aug 05, 2014 | 13.75 | 15.28 | 13.59 | 14.66 | 2,742,186 | +0.87(+6.31%) |
Aug 04, 2014 | 14.45 | 14.45 | 13.42 | 13.79 | 857,634 | -0.64(-4.44%) |
Aug 01, 2014 | 14.85 | 14.87 | 14.05 | 14.43 | 610,414 | -0.50(-3.35%) |
Jul 31, 2014 | 15.06 | 15.49 | 14.90 | 14.93 | 433,978 | -0.17(-1.13%) |
Jul 30, 2014 | 14.90 | 15.80 | 14.69 | 15.10 | 1,899,064 | +2.40(+18.90%) |
Jul 29, 2014 | 12.89 | 12.94 | 12.64 | 12.70 | 689,730 | -0.10(-0.78%) |
Jul 28, 2014 | 13.65 | 13.65 | 12.45 | 12.80 | 557,685 | -0.81(-5.95%) |
Jul 25, 2014 | 14.46 | 14.55 | 13.51 | 13.61 | 409,507 | -1.02(-6.97%) |
Jul 24, 2014 | 13.99 | 15.13 | 13.99 | 14.63 | 454,274 | +0.69(+4.95%) |
Jul 23, 2014 | 14.08 | 14.17 | 13.85 | 13.94 | 201,877 | -0.04(-0.29%) |
Jul 22, 2014 | 13.59 | 14.11 | 13.53 | 13.98 | 441,050 | +0.49(+3.63%) |
Jul 21, 2014 | 13.58 | 14.05 | 13.44 | 13.49 | 389,301 | -0.17(-1.24%) |
Jul 18, 2014 | 13.98 | 14.22 | 13.60 | 13.66 | 630,878 | -0.32(-2.29%) |
Jul 17, 2014 | 14.61 | 14.82 | 13.88 | 13.98 | 473,639 | -0.76(-5.16%) |
Jul 16, 2014 | 15.03 | 15.03 | 14.71 | 14.74 | 484,521 | -0.13(-0.87%) |
Jul 15, 2014 | 15.06 | 15.07 | 14.75 | 14.87 | 370,518 | -0.22(-1.46%) |
Jul 14, 2014 | 14.89 | 15.12 | 14.81 | 15.09 | 280,347 | +0.34(+2.31%) |
Jul 11, 2014 | 14.44 | 14.83 | 14.44 | 14.75 | 279,167 | +0.25(+1.72%) |
Jul 10, 2014 | 14.28 | 14.93 | 14.19 | 14.50 | 265,512 | -0.33(-2.23%) |
Jul 09, 2014 | 14.51 | 14.99 | 14.41 | 14.83 | 461,309 | +0.32(+2.21%) |
Jul 08, 2014 | 14.87 | 14.95 | 14.19 | 14.51 | 571,851 | -0.40(-2.68%) |
Jul 07, 2014 | 15.44 | 15.54 | 14.87 | 14.91 | 297,113 | -0.56(-3.62%) |
Jul 03, 2014 | 15.44 | 15.47 | 15.47 | 15.47 | 226,600 | +0.15(+0.98%) |
Jul 02, 2014 | 15.62 | 15.75 | 15.13 | 15.32 | 475,656 | -0.24(-1.54%) |