Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 12.46 | 12.46 | 11.67 | 11.86 | 464,778 | -0.63(-5.02%) |
Sep 29, 2014 | 12.44 | 12.61 | 12.39 | 12.49 | 160,201 | -0.07(-0.58%) |
Sep 26, 2014 | 12.71 | 12.71 | 12.45 | 12.56 | 107,756 | -0.15(-1.20%) |
Sep 25, 2014 | 12.65 | 13.05 | 12.35 | 12.72 | 357,708 | +0.01(+0.06%) |
Sep 24, 2014 | 12.62 | 12.79 | 12.46 | 12.71 | 101,455 | +0.10(+0.81%) |
Sep 23, 2014 | 13.04 | 13.16 | 12.57 | 12.61 | 208,112 | -0.46(-3.51%) |
Sep 22, 2014 | 13.32 | 13.35 | 13.05 | 13.07 | 140,925 | -0.29(-2.18%) |
Sep 19, 2014 | 13.76 | 13.76 | 13.31 | 13.36 | 139,820 | -0.29(-2.14%) |
Sep 18, 2014 | 13.17 | 13.67 | 13.17 | 13.65 | 122,806 | +0.57(+4.35%) |
Sep 17, 2014 | 13.63 | 13.78 | 13.03 | 13.08 | 350,482 | -0.56(-4.11%) |
Sep 16, 2014 | 13.66 | 13.82 | 13.24 | 13.64 | 135,992 | -0.01(-0.05%) |
Sep 15, 2014 | 13.70 | 13.81 | 13.58 | 13.65 | 143,094 | -0.05(-0.37%) |
Sep 12, 2014 | 13.69 | 13.78 | 13.63 | 13.70 | 138,928 | +0.04(+0.32%) |
Sep 11, 2014 | 13.37 | 13.79 | 13.36 | 13.66 | 82,343 | +0.17(+1.30%) |
Sep 10, 2014 | 13.38 | 13.68 | 13.34 | 13.48 | 81,217 | +0.10(+0.76%) |
Sep 09, 2014 | 13.78 | 13.78 | 13.23 | 13.38 | 207,000 | -0.34(-2.50%) |
Sep 08, 2014 | 13.73 | 13.92 | 13.66 | 13.72 | 89,049 | -0.07(-0.53%) |
Sep 05, 2014 | 13.50 | 13.85 | 13.50 | 13.80 | 319,002 | +0.23(+1.72%) |
Sep 04, 2014 | 13.61 | 13.61 | 13.41 | 13.56 | 111,767 | -0.04(-0.32%) |
Sep 03, 2014 | 13.58 | 13.65 | 13.48 | 13.61 | 158,641 | +0.09(+0.70%) |
Sep 02, 2014 | 13.47 | 13.62 | 13.47 | 13.51 | 182,430 | +0.07(+0.49%) |
Aug 29, 2014 | 13.17 | 13.45 | 13.45 | 13.45 | 164,938 | +0.28(+2.10%) |
Aug 28, 2014 | 13.48 | 13.61 | 13.04 | 13.17 | 265,525 | -0.45(-3.32%) |
Aug 27, 2014 | 13.74 | 13.79 | 13.61 | 13.62 | 78,285 | -0.15(-1.06%) |
Aug 26, 2014 | 13.77 | 13.88 | 13.74 | 13.77 | 72,094 | -0.03(-0.21%) |
Aug 25, 2014 | 13.88 | 14.11 | 13.72 | 13.80 | 107,173 | -0.07(-0.52%) |
Aug 22, 2014 | 13.34 | 13.90 | 13.23 | 13.87 | 162,585 | +0.54(+4.05%) |
Aug 21, 2014 | 13.39 | 13.48 | 13.15 | 13.33 | 183,508 | -0.09(-0.71%) |
Aug 20, 2014 | 13.46 | 13.50 | 13.37 | 13.42 | 91,767 | -0.09(-0.70%) |
Aug 19, 2014 | 13.66 | 13.72 | 13.51 | 13.52 | 99,927 | -0.11(-0.80%) |
Aug 18, 2014 | 13.62 | 13.80 | 13.20 | 13.63 | 150,372 | +0.13(+0.97%) |
Aug 15, 2014 | 13.84 | 13.85 | 13.46 | 13.50 | 209,245 | -0.25(-1.85%) |
Aug 14, 2014 | 13.95 | 13.95 | 13.84 | 13.75 | 273,540 | -0.17(-1.26%) |
Aug 13, 2014 | 14.05 | 14.05 | 13.85 | 13.93 | 116,435 | -0.02(-0.16%) |
Aug 12, 2014 | 14.33 | 14.33 | 13.88 | 13.95 | 294,515 | -0.39(-2.74%) |
Aug 11, 2014 | 14.60 | 14.60 | 14.31 | 14.34 | 268,303 | -0.17(-1.20%) |
Aug 08, 2014 | 14.52 | 14.80 | 14.41 | 14.52 | 339,761 | -0.03(-0.20%) |
Aug 07, 2014 | 14.87 | 14.88 | 14.44 | 14.55 | 213,941 | -0.31(-2.11%) |
Aug 06, 2014 | 14.71 | 14.94 | 14.68 | 14.86 | 169,977 | +0.03(+0.20%) |
Aug 05, 2014 | 14.57 | 15.01 | 14.48 | 14.83 | 312,205 | +0.18(+1.24%) |
Aug 04, 2014 | 14.49 | 14.80 | 14.42 | 14.65 | 358,653 | -0.43(-2.85%) |
Aug 01, 2014 | 16.46 | 16.66 | 14.30 | 15.08 | 1,349,472 | -1.45(-8.77%) |
Jul 31, 2014 | 17.14 | 17.46 | 16.47 | 16.53 | 460,236 | -0.87(-5.03%) |
Jul 30, 2014 | 17.34 | 17.60 | 17.21 | 17.40 | 291,610 | +0.11(+0.63%) |
Jul 29, 2014 | 17.12 | 17.44 | 17.04 | 17.29 | 319,186 | +0.23(+1.32%) |
Jul 28, 2014 | 17.21 | 17.25 | 17.01 | 17.07 | 215,891 | -0.11(-0.64%) |
Jul 25, 2014 | 17.09 | 17.35 | 17.02 | 17.18 | 145,936 | -0.09(-0.55%) |
Jul 24, 2014 | 17.13 | 17.33 | 17.02 | 17.27 | 115,520 | +0.15(+0.89%) |
Jul 23, 2014 | 17.43 | 17.56 | 17.07 | 17.12 | 219,712 | -0.35(-2.00%) |
Jul 22, 2014 | 17.48 | 17.56 | 17.32 | 17.47 | 227,173 | +0.03(+0.17%) |
Jul 21, 2014 | 17.32 | 17.69 | 17.15 | 17.44 | 167,795 | +0.01(+0.08%) |
Jul 18, 2014 | 16.91 | 17.63 | 16.91 | 17.42 | 203,773 | +0.43(+2.53%) |
Jul 17, 2014 | 16.62 | 17.34 | 16.56 | 16.99 | 207,351 | +0.26(+1.52%) |
Jul 16, 2014 | 16.84 | 16.84 | 16.41 | 16.74 | 141,873 | +0.05(+0.31%) |
Jul 15, 2014 | 16.54 | 16.76 | 16.21 | 16.69 | 180,213 | +0.14(+0.84%) |
Jul 14, 2014 | 16.71 | 16.75 | 16.40 | 16.55 | 98,510 | -0.05(-0.31%) |
Jul 11, 2014 | 16.18 | 16.92 | 16.16 | 16.60 | 168,871 | +0.44(+2.71%) |
Jul 10, 2014 | 15.57 | 16.26 | 15.38 | 16.16 | 187,928 | +0.30(+1.88%) |
Jul 09, 2014 | 15.68 | 15.96 | 15.42 | 15.87 | 166,460 | +0.22(+1.40%) |
Jul 08, 2014 | 16.17 | 16.17 | 15.29 | 15.65 | 212,833 | -0.50(-3.11%) |
Jul 07, 2014 | 16.32 | 16.33 | 16.05 | 16.15 | 159,751 | -0.22(-1.34%) |
Jul 03, 2014 | 16.08 | 16.37 | 16.37 | 16.37 | 112,794 | +0.38(+2.37%) |
Jul 02, 2014 | 15.96 | 16.07 | 15.84 | 15.99 | 174,019 | +0.09(+0.60%) |