Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 12.25 | 12.25 | 11.80 | 11.91 | 843,419 | -0.31(-2.54%) |
Sep 29, 2014 | 11.96 | 12.28 | 11.67 | 12.22 | 30,538 | +0.05(+0.41%) |
Sep 26, 2014 | 12.12 | 12.30 | 12.07 | 12.17 | 36,215 | +0.05(+0.41%) |
Sep 25, 2014 | 12.46 | 12.51 | 12.02 | 12.12 | 52,859 | -0.44(-3.50%) |
Sep 24, 2014 | 12.52 | 12.63 | 12.36 | 12.56 | 37,513 | +0.03(+0.24%) |
Sep 23, 2014 | 12.58 | 12.67 | 12.25 | 12.53 | 68,821 | -0.07(-0.56%) |
Sep 22, 2014 | 12.67 | 12.70 | 12.43 | 12.60 | 58,630 | -0.21(-1.64%) |
Sep 19, 2014 | 12.95 | 13.08 | 12.74 | 12.81 | 100,250 | -0.12(-0.93%) |
Sep 18, 2014 | 12.80 | 13.12 | 12.76 | 12.93 | 112,076 | +0.11(+0.86%) |
Sep 17, 2014 | 12.70 | 12.91 | 12.53 | 12.82 | 74,575 | +0.16(+1.26%) |
Sep 16, 2014 | 12.26 | 12.75 | 12.20 | 12.66 | 66,308 | +0.40(+3.26%) |
Sep 15, 2014 | 12.35 | 12.40 | 12.09 | 12.26 | 92,568 | -0.13(-1.05%) |
Sep 12, 2014 | 12.50 | 12.50 | 12.19 | 12.39 | 102,275 | -0.15(-1.20%) |
Sep 11, 2014 | 12.32 | 12.60 | 12.27 | 12.54 | 83,747 | +0.22(+1.79%) |
Sep 10, 2014 | 12.23 | 12.39 | 12.22 | 12.32 | 55,938 | +0.05(+0.41%) |
Sep 09, 2014 | 12.51 | 12.51 | 12.03 | 12.27 | 54,667 | -0.22(-1.76%) |
Sep 08, 2014 | 12.66 | 12.70 | 12.26 | 12.49 | 71,084 | -0.10(-0.79%) |
Sep 05, 2014 | 12.53 | 12.68 | 12.62 | 12.59 | 86,449 | -0.03(-0.24%) |
Sep 04, 2014 | 12.50 | 12.75 | 12.38 | 12.62 | 106,394 | +0.12(+0.96%) |
Sep 03, 2014 | 12.67 | 12.70 | 12.03 | 12.50 | 90,699 | -0.06(-0.48%) |
Sep 02, 2014 | 12.21 | 12.98 | 12.21 | 12.56 | 129,168 | +0.32(+2.61%) |
Aug 29, 2014 | 11.92 | 12.24 | 12.24 | 12.24 | 66,000 | +0.29(+2.43%) |
Aug 28, 2014 | 12.04 | 12.10 | 11.78 | 11.95 | 58,163 | -0.17(-1.40%) |
Aug 27, 2014 | 12.06 | 12.18 | 11.78 | 12.12 | 98,821 | +0.13(+1.08%) |
Aug 26, 2014 | 12.25 | 12.31 | 11.98 | 11.99 | 156,813 | -0.27(-2.20%) |
Aug 25, 2014 | 12.48 | 12.50 | 12.00 | 12.26 | 272,883 | -0.01(-0.08%) |
Aug 22, 2014 | 12.10 | 12.35 | 11.81 | 12.27 | 93,127 | +0.16(+1.32%) |
Aug 21, 2014 | 11.99 | 12.20 | 11.98 | 12.11 | 76,916 | +0.05(+0.41%) |
Aug 20, 2014 | 11.67 | 12.18 | 11.67 | 12.06 | 123,113 | +0.41(+3.52%) |
Aug 19, 2014 | 11.21 | 11.95 | 11.13 | 11.65 | 78,305 | +0.46(+4.11%) |
Aug 18, 2014 | 11.12 | 11.33 | 10.97 | 11.19 | 24,659 | +0.21(+1.91%) |
Aug 15, 2014 | 11.38 | 11.38 | 10.89 | 10.98 | 38,576 | -0.24(-2.14%) |
Aug 14, 2014 | 11.23 | 11.40 | 11.15 | 11.22 | 25,071 | -0.04(-0.36%) |
Aug 13, 2014 | 11.43 | 11.50 | 11.12 | 11.26 | 89,170 | -0.07(-0.62%) |
Aug 12, 2014 | 11.24 | 11.39 | 10.94 | 11.33 | 32,954 | +0.04(+0.35%) |
Aug 11, 2014 | 11.28 | 11.50 | 10.96 | 11.29 | 80,276 | +0.12(+1.07%) |
Aug 08, 2014 | 10.83 | 11.04 | 10.48 | 11.17 | 120,260 | +0.30(+2.76%) |
Aug 07, 2014 | 10.96 | 11.27 | 10.75 | 10.87 | 64,807 | -0.22(-1.98%) |
Aug 06, 2014 | 10.50 | 11.15 | 10.37 | 11.09 | 81,823 | +0.52(+4.92%) |
Aug 05, 2014 | 10.00 | 10.74 | 10.00 | 10.57 | 110,267 | +0.41(+4.04%) |
Aug 04, 2014 | 9.980 | 10.42 | 9.830 | 10.16 | 50,351 | +0.20(+2.01%) |
Aug 01, 2014 | 10.10 | 10.26 | 9.900 | 9.960 | 38,987 | -0.20(-1.97%) |
Jul 31, 2014 | 10.44 | 10.74 | 9.930 | 10.16 | 65,366 | -0.39(-3.70%) |
Jul 30, 2014 | 10.43 | 10.78 | 10.41 | 10.55 | 27,077 | +0.17(+1.64%) |
Jul 29, 2014 | 10.63 | 10.94 | 10.15 | 10.38 | 56,769 | -0.26(-2.44%) |
Jul 28, 2014 | 10.80 | 11.06 | 10.43 | 10.64 | 38,543 | -0.18(-1.66%) |
Jul 25, 2014 | 11.23 | 11.27 | 10.77 | 10.82 | 50,592 | -0.46(-4.08%) |
Jul 24, 2014 | 11.00 | 11.29 | 10.83 | 11.28 | 74,624 | +0.36(+3.30%) |
Jul 23, 2014 | 11.20 | 11.20 | 10.78 | 10.92 | 26,566 | -0.28(-2.50%) |
Jul 22, 2014 | 10.89 | 11.28 | 10.77 | 11.20 | 68,077 | +0.43(+3.99%) |
Jul 21, 2014 | 10.90 | 10.92 | 10.51 | 10.77 | 27,813 | -0.17(-1.55%) |
Jul 18, 2014 | 10.65 | 10.99 | 10.55 | 10.94 | 49,525 | +0.22(+2.05%) |
Jul 17, 2014 | 10.71 | 10.97 | 10.57 | 10.72 | 60,445 | -0.12(-1.11%) |
Jul 16, 2014 | 10.91 | 11.06 | 10.65 | 10.84 | 58,705 | -0.06(-0.55%) |
Jul 15, 2014 | 10.93 | 11.36 | 10.67 | 10.90 | 95,393 | +0.05(+0.46%) |
Jul 14, 2014 | 10.67 | 11.00 | 10.53 | 10.85 | 33,540 | +0.26(+2.46%) |
Jul 11, 2014 | 10.14 | 10.74 | 10.14 | 10.59 | 65,603 | +0.25(+2.42%) |
Jul 10, 2014 | 10.25 | 10.47 | 10.23 | 10.34 | 27,518 | -0.20(-1.90%) |
Jul 09, 2014 | 10.31 | 10.70 | 10.28 | 10.54 | 35,268 | +0.24(+2.33%) |
Jul 08, 2014 | 10.33 | 10.64 | 10.13 | 10.30 | 71,863 | -0.04(-0.39%) |
Jul 07, 2014 | 10.20 | 10.48 | 10.15 | 10.34 | 62,691 | +0.06(+0.58%) |
Jul 03, 2014 | 10.38 | 10.28 | 10.28 | 10.28 | 22,800 | -0.03(-0.29%) |
Jul 02, 2014 | 10.25 | 10.53 | 10.14 | 10.31 | 102,279 | +0.05(+0.49%) |
Jul 01, 2014 | 10.43 | 10.87 | 9.850 | 10.26 | 134,232 | +0.05(+0.49%) |
Jun 30, 2014 | 9.910 | 10.37 | 9.790 | 10.21 | 177,007 | +0.36(+3.65%) |
Jun 27, 2014 | 10.25 | 11.24 | 9.850 | 9.850 | 1,186,529 | -0.27(-2.67%) |
Jun 26, 2014 | 9.950 | 10.26 | 9.750 | 10.12 | 125,599 | +0.34(+3.48%) |
Jun 25, 2014 | 9.800 | 10.12 | 9.780 | 9.780 | 133,369 | -0.15(-1.51%) |
Jun 24, 2014 | 10.28 | 10.73 | 9.710 | 9.930 | 167,589 | -0.44(-4.24%) |
Jun 23, 2014 | 10.38 | 10.79 | 10.37 | 10.37 | 51,397 | -0.16(-1.52%) |
Jun 20, 2014 | 10.25 | 10.57 | 9.930 | 10.53 | 85,504 | +0.28(+2.73%) |
Jun 19, 2014 | 10.17 | 10.65 | 9.770 | 10.25 | 80,018 | -0.03(-0.29%) |
Jun 18, 2014 | 9.830 | 10.41 | 9.460 | 10.28 | 135,151 | +0.47(+4.79%) |
Jun 17, 2014 | 10.66 | 10.87 | 9.570 | 9.810 | 219,704 | -0.85(-7.97%) |
Jun 16, 2014 | 11.06 | 11.44 | 10.56 | 10.66 | 85,937 | -0.56(-4.99%) |
Jun 13, 2014 | 11.25 | 11.29 | 10.24 | 11.22 | 111,993 | -0.24(-2.09%) |
Jun 12, 2014 | 11.41 | 11.54 | 10.96 | 11.46 | 97,069 | -0.03(-0.26%) |
Jun 11, 2014 | 11.50 | 11.50 | 10.85 | 11.49 | 46,430 | +0.04(+0.35%) |
Jun 10, 2014 | 11.88 | 11.88 | 11.21 | 11.45 | 92,009 | -0.86(-6.99%) |
Jun 06, 2014 | 12.00 | 12.40 | 11.75 | 12.31 | 288,977 | +0.34(+2.84%) |
Jun 05, 2014 | 11.46 | 12.00 | 10.63 | 11.97 | 236,287 | +0.54(+4.72%) |
Jun 04, 2014 | 11.20 | 11.50 | 10.86 | 11.43 | 258,137 | +0.44(+4.00%) |
Jun 03, 2014 | 11.20 | 11.41 | 10.60 | 10.99 | 164,921 | +0.05(+0.46%) |
Jun 02, 2014 | 10.89 | 11.67 | 10.70 | 10.94 | 118,302 | +0.24(+2.24%) |
May 30, 2014 | 10.70 | 11.20 | 10.45 | 10.70 | 259,440 | +0.03(+0.28%) |
May 29, 2014 | 9.850 | 10.67 | 9.800 | 10.67 | 271,711 | +1.07(+11.15%) |
May 28, 2014 | 9.900 | 10.00 | 9.410 | 9.600 | 144,909 | -0.26(-2.64%) |
May 27, 2014 | 9.500 | 10.00 | 9.420 | 9.860 | 108,104 | +0.51(+5.45%) |
May 23, 2014 | 9.000 | 9.350 | 9.350 | 9.350 | 194,200 | -0.13(-1.37%) |
May 22, 2014 | 8.400 | 9.500 | 8.040 | 9.480 | 1,068,063 | +1.61(+20.46%) |
May 21, 2014 | 8.140 | 8.230 | 7.590 | 7.870 | 90,172 | -0.33(-4.02%) |
May 20, 2014 | 8.100 | 8.330 | 7.940 | 8.200 | 150,849 | +0.05(+0.61%) |
May 19, 2014 | 8.100 | 8.290 | 7.930 | 8.150 | 72,534 | +0.01(+0.12%) |
May 16, 2014 | 7.950 | 8.270 | 7.940 | 8.140 | 36,171 | +0.04(+0.49%) |
May 15, 2014 | 8.790 | 8.960 | 8.000 | 8.100 | 85,283 | -1.17(-12.62%) |
May 14, 2014 | 9.250 | 9.690 | 8.800 | 9.270 | 59,793 | -0.23(-2.42%) |
May 13, 2014 | 10.10 | 10.10 | 9.250 | 9.500 | 46,850 | -0.55(-5.47%) |
May 12, 2014 | 9.090 | 10.05 | 9.050 | 10.05 | 42,679 | +1.43(+16.59%) |
May 09, 2014 | 8.650 | 9.150 | 8.150 | 8.620 | 195,050 | -0.03(-0.35%) |
May 08, 2014 | 10.80 | 10.80 | 8.110 | 8.650 | 132,731 | -2.24(-20.57%) |
May 07, 2014 | 10.79 | 11.02 | 10.43 | 10.89 | 18,291 | +0.09(+0.83%) |
May 06, 2014 | 11.20 | 11.39 | 10.80 | 10.80 | 21,539 | -0.59(-5.18%) |
May 05, 2014 | 11.71 | 11.73 | 11.10 | 11.39 | 13,628 | -0.47(-3.96%) |
May 02, 2014 | 11.71 | 11.99 | 11.68 | 11.86 | 10,596 | +0.11(+0.94%) |
May 01, 2014 | 11.65 | 11.99 | 11.53 | 11.75 | 15,790 | -0.35(-2.89%) |
Apr 30, 2014 | 11.12 | 12.10 | 11.12 | 12.10 | 16,972 | +0.93(+8.33%) |
Apr 29, 2014 | 11.43 | 11.50 | 10.87 | 11.17 | 22,087 | -0.29(-2.53%) |
Apr 28, 2014 | 11.48 | 11.87 | 10.78 | 11.46 | 38,575 | +0.01(+0.09%) |
Apr 25, 2014 | 11.75 | 11.95 | 11.20 | 11.45 | 24,951 | -0.27(-2.30%) |
Apr 24, 2014 | 12.01 | 12.09 | 11.50 | 11.72 | 18,839 | -0.28(-2.33%) |
Apr 23, 2014 | 11.65 | 12.02 | 11.52 | 12.00 | 55,684 | +0.20(+1.69%) |
Apr 22, 2014 | 12.13 | 12.13 | 11.54 | 11.80 | 33,171 | -0.17(-1.42%) |
Apr 21, 2014 | 11.89 | 12.00 | 11.85 | 11.97 | 38,937 | +0.18(+1.53%) |
Apr 17, 2014 | 11.10 | 11.79 | 11.79 | 11.79 | 68,000 | +0.84(+7.67%) |
Apr 16, 2014 | 10.48 | 11.10 | 10.40 | 10.95 | 30,652 | +0.35(+3.30%) |
Apr 15, 2014 | 11.10 | 11.10 | 10.55 | 10.60 | 15,740 | -0.50(-4.50%) |
Apr 14, 2014 | 10.80 | 11.11 | 10.41 | 11.10 | 26,557 | +0.54(+5.11%) |
Apr 11, 2014 | 10.50 | 11.10 | 10.29 | 10.56 | 21,211 | -0.23(-2.13%) |
Apr 10, 2014 | 10.00 | 10.94 | 9.870 | 10.79 | 64,189 | +1.03(+10.55%) |
Apr 09, 2014 | 9.580 | 9.980 | 9.580 | 9.760 | 20,036 | +0.25(+2.63%) |
Apr 08, 2014 | 9.350 | 9.650 | 9.050 | 9.510 | 47,194 | +0.06(+0.63%) |
Apr 07, 2014 | 9.600 | 9.770 | 9.360 | 9.450 | 17,048 | -0.26(-2.68%) |
Apr 04, 2014 | 9.750 | 9.920 | 9.420 | 9.710 | 25,682 | -0.04(-0.41%) |
Apr 03, 2014 | 9.580 | 9.750 | 9.431 | 9.750 | 30,017 | +0.00(+0.00%) |
Apr 02, 2014 | 9.400 | 9.900 | 9.150 | 9.750 | 64,707 | -0.48(-4.69%) |
Apr 01, 2014 | 10.40 | 10.78 | 9.750 | 10.23 | 71,757 | -0.30(-2.85%) |
Mar 31, 2014 | 10.65 | 11.03 | 10.47 | 10.53 | 48,739 | -0.12(-1.13%) |
Mar 28, 2014 | 11.01 | 11.25 | 10.35 | 10.65 | 77,926 | -0.20(-1.84%) |
Mar 27, 2014 | 9.450 | 10.90 | 9.430 | 10.85 | 120,166 | +1.15(+11.86%) |
Mar 26, 2014 | 9.700 | 9.830 | 9.300 | 9.700 | 37,478 | +0.20(+2.11%) |
Mar 25, 2014 | 8.850 | 9.840 | 8.840 | 9.500 | 91,642 | +0.44(+4.86%) |
Mar 24, 2014 | 9.780 | 10.23 | 8.870 | 9.060 | 230,809 | -0.81(-8.21%) |
Mar 21, 2014 | 10.69 | 10.99 | 9.870 | 9.870 | 140,861 | -0.81(-7.58%) |
Mar 20, 2014 | 10.90 | 11.27 | 10.29 | 10.68 | 99,504 | -0.24(-2.20%) |
Mar 19, 2014 | 11.62 | 11.62 | 10.69 | 10.92 | 97,238 | -0.67(-5.78%) |
Mar 18, 2014 | 11.41 | 12.23 | 11.06 | 11.59 | 119,708 | +0.61(+5.56%) |
Mar 17, 2014 | 12.06 | 12.50 | 10.60 | 10.98 | 122,519 | -1.08(-8.96%) |
Mar 14, 2014 | 11.95 | 12.52 | 11.85 | 12.06 | 54,343 | +0.01(+0.08%) |
Mar 13, 2014 | 12.85 | 12.85 | 11.53 | 12.05 | 114,864 | -0.73(-5.71%) |
Mar 12, 2014 | 12.54 | 12.92 | 12.54 | 12.78 | 18,533 | +0.18(+1.43%) |
Mar 11, 2014 | 12.99 | 13.15 | 12.47 | 12.60 | 63,024 | -0.39(-3.00%) |
Mar 10, 2014 | 12.74 | 13.39 | 12.74 | 12.99 | 61,405 | +0.11(+0.85%) |
Mar 07, 2014 | 13.29 | 13.29 | 12.62 | 12.88 | 115,684 | -0.41(-3.09%) |
Mar 06, 2014 | 12.71 | 13.35 | 12.71 | 13.29 | 110,926 | +0.54(+4.24%) |
Mar 05, 2014 | 12.49 | 12.99 | 12.05 | 12.75 | 136,884 | +0.53(+4.34%) |
Mar 04, 2014 | 11.62 | 12.22 | 11.62 | 12.22 | 58,467 | +0.47(+4.00%) |
Mar 03, 2014 | 11.26 | 11.75 | 9.570 | 11.75 | 104,793 | +0.11(+0.95%) |
Feb 28, 2014 | 11.49 | 11.92 | 11.27 | 11.64 | 22,057 | +0.09(+0.78%) |
Feb 27, 2014 | 11.74 | 12.00 | 11.55 | 11.55 | 55,314 | -0.21(-1.79%) |
Feb 26, 2014 | 12.03 | 12.03 | 11.24 | 11.76 | 20,437 | -0.12(-1.01%) |
Feb 25, 2014 | 11.95 | 12.37 | 11.52 | 11.88 | 60,578 | -0.07(-0.59%) |
Feb 24, 2014 | 10.80 | 12.00 | 10.55 | 11.95 | 169,941 | +0.90(+8.14%) |
Feb 21, 2014 | 11.70 | 11.75 | 10.73 | 11.05 | 98,721 | -0.95(-7.92%) |
Feb 20, 2014 | 12.40 | 12.40 | 10.27 | 12.00 | 367,615 | -0.35(-2.83%) |
Feb 19, 2014 | 12.44 | 12.49 | 12.01 | 12.35 | 115,311 | -0.10(-0.80%) |
Feb 18, 2014 | 12.50 | 12.50 | 12.01 | 12.45 | 91,391 | -0.04(-0.32%) |
Feb 14, 2014 | 11.50 | 12.49 | 12.49 | 12.49 | 243,800 | +0.99(+8.61%) |
Feb 13, 2014 | 10.75 | 11.50 | 10.45 | 11.50 | 173,276 | +0.93(+8.80%) |
Feb 12, 2014 | 10.00 | 10.75 | 10.00 | 10.57 | 192,316 | +0.67(+6.77%) |
Feb 11, 2014 | 9.860 | 10.00 | 9.810 | 9.900 | 71,538 | -0.04(-0.40%) |
Feb 10, 2014 | 9.500 | 9.940 | 8.860 | 9.940 | 75,868 | +0.28(+2.90%) |
Feb 07, 2014 | 9.330 | 9.800 | 9.330 | 9.660 | 225,365 | +0.36(+3.87%) |
Feb 06, 2014 | 8.970 | 9.500 | 8.960 | 9.300 | 66,435 | +0.31(+3.45%) |
Feb 05, 2014 | 8.990 | 8.990 | 8.720 | 8.990 | 74,624 | +0.11(+1.24%) |
Feb 04, 2014 | 8.760 | 8.990 | 8.750 | 8.880 | 27,835 | +0.02(+0.23%) |
Feb 03, 2014 | 8.720 | 8.950 | 8.600 | 8.860 | 74,960 | +0.06(+0.68%) |
Jan 31, 2014 | 8.500 | 8.810 | 8.500 | 8.800 | 21,974 | +0.20(+2.33%) |
Jan 30, 2014 | 8.500 | 8.740 | 8.500 | 8.600 | 44,596 | +0.19(+2.26%) |
Jan 29, 2014 | 8.500 | 8.550 | 8.250 | 8.410 | 49,544 | -0.09(-1.06%) |
Jan 28, 2014 | 8.270 | 8.500 | 8.270 | 8.500 | 56,186 | +0.15(+1.80%) |
Jan 27, 2014 | 8.600 | 8.900 | 7.740 | 8.350 | 61,114 | -0.27(-3.13%) |
Jan 24, 2014 | 8.960 | 8.960 | 8.610 | 8.620 | 15,421 | -0.31(-3.47%) |
Jan 23, 2014 | 9.000 | 9.000 | 8.500 | 8.930 | 75,932 | -0.02(-0.22%) |
Jan 22, 2014 | 8.980 | 9.050 | 8.860 | 8.950 | 62,239 | +0.00(+0.00%) |
Jan 21, 2014 | 9.000 | 9.000 | 8.730 | 8.950 | 84,287 | +0.09(+1.02%) |
Jan 17, 2014 | 8.100 | 8.860 | 8.860 | 8.860 | 128,900 | +0.76(+9.38%) |
Jan 16, 2014 | 7.700 | 8.100 | 7.540 | 8.100 | 57,841 | +0.40(+5.19%) |
Jan 15, 2014 | 7.400 | 7.700 | 7.290 | 7.700 | 36,756 | +0.30(+4.05%) |
Jan 14, 2014 | 7.450 | 7.450 | 7.120 | 7.400 | 44,197 | +0.25(+3.47%) |
Jan 13, 2014 | 7.150 | 7.450 | 6.520 | 7.152 | 40,213 | +0.30(+4.41%) |
Jan 10, 2014 | 7.100 | 7.100 | 6.680 | 6.850 | 6,109 | +0.07(+1.03%) |
Jan 09, 2014 | 6.830 | 6.830 | 6.600 | 6.780 | 12,566 | -0.12(-1.74%) |
Jan 08, 2014 | 6.900 | 6.900 | 6.650 | 6.900 | 9,711 | +0.18(+2.68%) |
Jan 07, 2014 | 7.000 | 7.009 | 6.500 | 6.720 | 30,382 | -0.28(-4.00%) |
Jan 06, 2014 | 7.200 | 7.420 | 7.000 | 7.000 | 43,077 | -0.20(-2.78%) |
Jan 03, 2014 | 7.210 | 7.420 | 7.040 | 7.200 | 16,831 | -0.01(-0.14%) |