Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 12.65 | 12.66 | 12.61 | 12.65 | 394,752 | -0.01(-0.05%) |
Sep 29, 2014 | 12.67 | 12.70 | 12.65 | 12.66 | 341,737 | -0.07(-0.54%) |
Sep 26, 2014 | 12.78 | 12.78 | 12.70 | 12.73 | 229,473 | -0.02(-0.18%) |
Sep 25, 2014 | 12.69 | 12.78 | 12.61 | 12.75 | 575,051 | +0.03(+0.27%) |
Sep 24, 2014 | 12.82 | 12.85 | 12.71 | 12.71 | 695,279 | -0.14(-1.06%) |
Sep 23, 2014 | 12.90 | 12.97 | 12.82 | 12.85 | 582,450 | -0.13(-0.96%) |
Sep 22, 2014 | 13.01 | 13.04 | 12.90 | 12.98 | 479,352 | -0.04(-0.31%) |
Sep 19, 2014 | 13.01 | 13.03 | 12.94 | 13.02 | 423,294 | +0.06(+0.48%) |
Sep 18, 2014 | 12.97 | 12.99 | 12.95 | 12.95 | 536,868 | -0.03(-0.26%) |
Sep 17, 2014 | 12.98 | 13.00 | 12.95 | 12.99 | 617,748 | +0.01(+0.04%) |
Sep 16, 2014 | 13.05 | 13.05 | 12.94 | 12.98 | 463,526 | -0.05(-0.35%) |
Sep 15, 2014 | 13.07 | 13.07 | 12.98 | 13.03 | 350,959 | +0.01(+0.04%) |
Sep 12, 2014 | 13.14 | 13.18 | 13.01 | 13.02 | 915,423 | -0.14(-1.04%) |
Sep 11, 2014 | 13.11 | 13.18 | 13.10 | 13.16 | 386,817 | +0.03(+0.26%) |
Sep 10, 2014 | 13.22 | 13.24 | 13.10 | 13.12 | 796,408 | -0.09(-0.69%) |
Sep 09, 2014 | 13.30 | 13.32 | 13.22 | 13.22 | 866,073 | -0.07(-0.56%) |
Sep 08, 2014 | 13.28 | 13.36 | 13.27 | 13.29 | 772,437 | -0.03(-0.21%) |
Sep 05, 2014 | 13.32 | 13.42 | 13.30 | 13.32 | 1,005,160 | -0.01(-0.04%) |
Sep 04, 2014 | 13.39 | 13.44 | 13.32 | 13.32 | 1,677,236 | -0.07(-0.55%) |
Sep 03, 2014 | 13.40 | 13.47 | 13.39 | 13.40 | 10,673,575 | -0.61(-4.35%) |
Sep 02, 2014 | 14.12 | 14.18 | 14.01 | 14.01 | 253,689 | -0.17(-1.21%) |
Aug 29, 2014 | 14.14 | 14.18 | 14.18 | 14.18 | 171,232 | +0.05(+0.36%) |
Aug 28, 2014 | 14.12 | 14.16 | 14.01 | 14.13 | 176,419 | +0.03(+0.20%) |
Aug 27, 2014 | 14.18 | 14.18 | 14.02 | 14.10 | 249,482 | -0.44(-3.05%) |
Aug 26, 2014 | 14.51 | 14.55 | 14.45 | 14.54 | 425,527 | +0.07(+0.47%) |
Aug 25, 2014 | 14.46 | 14.50 | 14.41 | 14.47 | 288,496 | +0.09(+0.59%) |
Aug 22, 2014 | 14.32 | 14.46 | 14.29 | 14.39 | 384,044 | +0.11(+0.76%) |
Aug 21, 2014 | 14.23 | 14.32 | 14.21 | 14.28 | 201,359 | +0.05(+0.32%) |
Aug 20, 2014 | 14.21 | 14.26 | 14.17 | 14.23 | 216,580 | +0.02(+0.16%) |
Aug 19, 2014 | 14.22 | 14.26 | 14.16 | 14.21 | 263,266 | +0.03(+0.20%) |
Aug 18, 2014 | 14.15 | 14.22 | 14.09 | 14.18 | 210,504 | +0.05(+0.36%) |
Aug 15, 2014 | 14.08 | 14.13 | 14.06 | 14.13 | 159,559 | +0.07(+0.49%) |
Aug 14, 2014 | 14.04 | 14.09 | 14.01 | 14.06 | 158,057 | +0.06(+0.41%) |
Aug 13, 2014 | 13.95 | 14.04 | 13.95 | 14.01 | 134,308 | +0.07(+0.53%) |
Aug 12, 2014 | 13.84 | 13.95 | 13.84 | 13.93 | 149,106 | +0.11(+0.78%) |
Aug 11, 2014 | 13.65 | 13.84 | 13.61 | 13.82 | 247,832 | +0.20(+1.46%) |
Aug 08, 2014 | 13.68 | 13.68 | 13.63 | 13.63 | 104,424 | -0.03(-0.21%) |
Aug 07, 2014 | 13.67 | 13.69 | 13.61 | 13.65 | 177,042 | +0.02(+0.13%) |
Aug 06, 2014 | 13.61 | 13.72 | 13.60 | 13.64 | 166,436 | +0.04(+0.29%) |
Aug 05, 2014 | 13.65 | 13.66 | 13.57 | 13.60 | 76,375 | -0.07(-0.50%) |
Aug 04, 2014 | 13.52 | 13.69 | 13.52 | 13.67 | 134,378 | +0.15(+1.14%) |
Aug 01, 2014 | 13.49 | 13.56 | 13.49 | 13.51 | 108,298 | +0.02(+0.13%) |
Jul 31, 2014 | 13.60 | 13.60 | 13.49 | 13.49 | 188,192 | -0.11(-0.84%) |
Jul 30, 2014 | 13.61 | 13.70 | 13.59 | 13.61 | 127,274 | -0.04(-0.29%) |
Jul 29, 2014 | 13.59 | 13.65 | 13.57 | 13.65 | 79,905 | +0.04(+0.29%) |
Jul 28, 2014 | 13.56 | 13.63 | 13.52 | 13.61 | 114,392 | +0.09(+0.67%) |
Jul 25, 2014 | 13.53 | 13.57 | 13.52 | 13.52 | 85,790 | -0.03(-0.21%) |
Jul 24, 2014 | 13.60 | 13.64 | 13.55 | 13.55 | 103,401 | -0.04(-0.29%) |
Jul 23, 2014 | 13.72 | 13.72 | 13.59 | 13.59 | 52,072 | -0.08(-0.58%) |
Jul 22, 2014 | 13.65 | 13.69 | 13.53 | 13.67 | 80,607 | +0.12(+0.88%) |
Jul 21, 2014 | 13.54 | 13.63 | 13.50 | 13.55 | 90,925 | -0.01(-0.08%) |
Jul 18, 2014 | 13.56 | 13.60 | 13.53 | 13.56 | 69,204 | +0.01(+0.08%) |
Jul 17, 2014 | 13.50 | 13.61 | 13.50 | 13.55 | 87,348 | +0.00(+0.00%) |
Jul 16, 2014 | 13.51 | 13.55 | 13.44 | 13.55 | 110,825 | +0.06(+0.46%) |
Jul 15, 2014 | 13.47 | 13.52 | 13.41 | 13.48 | 107,400 | +0.02(+0.13%) |
Jul 14, 2014 | 13.53 | 13.55 | 13.45 | 13.47 | 90,175 | -0.03(-0.25%) |
Jul 11, 2014 | 13.57 | 13.57 | 13.48 | 13.50 | 58,977 | -0.05(-0.38%) |
Jul 10, 2014 | 13.38 | 13.56 | 13.38 | 13.55 | 154,327 | +0.17(+1.28%) |
Jul 09, 2014 | 13.38 | 13.51 | 13.38 | 13.38 | 291,060 | -0.09(-0.63%) |
Jul 08, 2014 | 13.44 | 13.52 | 13.42 | 13.47 | 129,731 | -0.03(-0.21%) |
Jul 07, 2014 | 13.56 | 13.63 | 13.48 | 13.49 | 176,347 | -0.04(-0.29%) |
Jul 03, 2014 | 13.64 | 13.53 | 13.53 | 13.53 | 126,975 | -0.10(-0.75%) |
Jul 02, 2014 | 13.61 | 13.69 | 13.61 | 13.64 | 109,027 | +0.02(+0.17%) |