Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.01 | 11.16 | 10.88 | 10.92 | 3,297,697 | -0.15(-1.40%) |
Sep 29, 2014 | 11.31 | 11.39 | 11.07 | 11.08 | 1,524,311 | -0.27(-2.41%) |
Sep 26, 2014 | 11.37 | 11.49 | 11.31 | 11.35 | 1,557,786 | -0.13(-1.11%) |
Sep 25, 2014 | 11.30 | 11.48 | 11.25 | 11.48 | 2,781,862 | -0.24(-2.02%) |
Sep 24, 2014 | 11.93 | 12.02 | 11.70 | 11.72 | 1,795,725 | -0.25(-2.13%) |
Sep 23, 2014 | 11.84 | 12.00 | 11.65 | 11.97 | 1,829,924 | +0.29(+2.49%) |
Sep 22, 2014 | 11.88 | 11.93 | 11.63 | 11.68 | 2,001,273 | -0.25(-2.06%) |
Sep 19, 2014 | 12.00 | 12.04 | 11.82 | 11.93 | 2,483,278 | -0.14(-1.13%) |
Sep 18, 2014 | 11.99 | 12.17 | 11.94 | 12.06 | 2,138,597 | -0.05(-0.38%) |
Sep 17, 2014 | 12.43 | 12.43 | 12.06 | 12.11 | 3,110,065 | -0.33(-2.64%) |
Sep 16, 2014 | 12.45 | 12.64 | 12.37 | 12.43 | 2,174,659 | -0.01(-0.07%) |
Sep 15, 2014 | 12.77 | 12.78 | 12.27 | 12.44 | 3,376,098 | +0.20(+1.64%) |
Sep 12, 2014 | 11.93 | 12.35 | 11.86 | 12.24 | 4,469,896 | +0.33(+2.75%) |
Sep 11, 2014 | 11.91 | 12.02 | 11.72 | 11.92 | 4,727,263 | +0.02(+0.15%) |
Sep 10, 2014 | 12.41 | 12.49 | 11.61 | 11.90 | 13,591,330 | -2.20(-15.62%) |
Sep 09, 2014 | 13.94 | 14.18 | 13.91 | 14.10 | 3,150,736 | +0.10(+0.72%) |
Sep 08, 2014 | 14.33 | 14.33 | 13.97 | 14.00 | 2,659,086 | -0.33(-2.29%) |
Sep 05, 2014 | 14.28 | 14.46 | 14.16 | 14.33 | 2,652,295 | -0.15(-1.01%) |
Sep 04, 2014 | 15.00 | 15.07 | 14.42 | 14.47 | 3,754,351 | -0.51(-3.40%) |
Sep 03, 2014 | 15.13 | 15.17 | 14.98 | 14.98 | 1,750,586 | -0.06(-0.42%) |
Sep 02, 2014 | 15.29 | 15.37 | 15.04 | 15.05 | 2,451,922 | -0.59(-3.78%) |
Aug 29, 2014 | 15.49 | 15.64 | 15.64 | 15.64 | 1,632,965 | +0.17(+1.12%) |
Aug 28, 2014 | 15.59 | 15.62 | 15.40 | 15.47 | 1,046,766 | +0.02(+0.12%) |
Aug 27, 2014 | 15.52 | 15.63 | 15.43 | 15.45 | 757,806 | -0.01(-0.06%) |
Aug 26, 2014 | 15.40 | 15.54 | 15.33 | 15.46 | 1,498,483 | +0.25(+1.62%) |
Aug 25, 2014 | 15.23 | 15.29 | 15.11 | 15.21 | 1,518,119 | -0.16(-1.07%) |
Aug 22, 2014 | 15.42 | 15.48 | 15.28 | 15.38 | 1,834,102 | -0.13(-0.82%) |
Aug 21, 2014 | 15.45 | 15.63 | 15.35 | 15.50 | 2,654,558 | -0.22(-1.39%) |
Aug 20, 2014 | 15.63 | 15.86 | 15.57 | 15.72 | 1,673,542 | +0.05(+0.29%) |
Aug 19, 2014 | 15.73 | 15.83 | 15.60 | 15.68 | 1,642,929 | -0.18(-1.15%) |
Aug 18, 2014 | 15.67 | 15.87 | 15.61 | 15.86 | 1,837,545 | +0.05(+0.29%) |
Aug 15, 2014 | 15.66 | 15.85 | 15.61 | 15.81 | 2,082,646 | -0.19(-1.19%) |
Aug 14, 2014 | 16.02 | 16.20 | 15.88 | 16.00 | 1,896,493 | -0.07(-0.45%) |
Aug 13, 2014 | 16.05 | 16.19 | 15.86 | 16.08 | 2,157,948 | -0.12(-0.73%) |
Aug 12, 2014 | 16.13 | 16.36 | 15.99 | 16.19 | 2,647,137 | -0.22(-1.33%) |
Aug 11, 2014 | 16.06 | 16.56 | 16.05 | 16.41 | 2,335,365 | +0.21(+1.29%) |
Aug 08, 2014 | 15.88 | 16.31 | 15.88 | 16.20 | 2,528,026 | +0.19(+1.19%) |
Aug 07, 2014 | 15.85 | 16.08 | 15.70 | 16.01 | 1,839,626 | -0.15(-0.96%) |
Aug 06, 2014 | 15.96 | 16.29 | 15.90 | 16.17 | 2,127,436 | +0.39(+2.48%) |
Aug 05, 2014 | 15.57 | 15.86 | 15.34 | 15.78 | 1,918,089 | +0.09(+0.58%) |
Aug 04, 2014 | 15.58 | 15.77 | 15.38 | 15.68 | 1,543,453 | +0.13(+0.82%) |
Aug 01, 2014 | 15.77 | 15.94 | 15.36 | 15.56 | 2,451,666 | -0.09(-0.58%) |
Jul 31, 2014 | 15.85 | 15.89 | 15.23 | 15.65 | 3,024,618 | -0.54(-3.32%) |
Jul 30, 2014 | 16.30 | 16.32 | 15.88 | 16.19 | 1,758,785 | -0.25(-1.50%) |
Jul 29, 2014 | 16.60 | 16.69 | 16.31 | 16.43 | 1,135,925 | -0.15(-0.88%) |
Jul 28, 2014 | 16.45 | 16.59 | 16.38 | 16.58 | 1,173,796 | +0.15(+0.89%) |
Jul 25, 2014 | 15.98 | 16.48 | 15.96 | 16.43 | 1,902,903 | +0.51(+3.20%) |
Jul 24, 2014 | 16.16 | 16.16 | 15.75 | 15.92 | 3,089,373 | -0.40(-2.45%) |
Jul 23, 2014 | 16.53 | 16.70 | 16.31 | 16.32 | 1,388,494 | -0.10(-0.61%) |
Jul 22, 2014 | 16.68 | 16.73 | 16.42 | 16.42 | 1,575,651 | -0.31(-1.83%) |
Jul 21, 2014 | 16.52 | 16.78 | 16.38 | 16.73 | 2,626,384 | +0.25(+1.49%) |
Jul 18, 2014 | 16.20 | 16.51 | 15.98 | 16.48 | 3,109,860 | -0.05(-0.28%) |
Jul 17, 2014 | 16.31 | 16.63 | 15.97 | 16.53 | 2,235,794 | +0.29(+1.79%) |
Jul 16, 2014 | 15.99 | 16.36 | 15.99 | 16.24 | 2,048,675 | +0.43(+2.71%) |
Jul 15, 2014 | 16.42 | 16.51 | 15.75 | 15.81 | 2,696,030 | -0.55(-3.34%) |
Jul 14, 2014 | 16.20 | 16.62 | 16.20 | 16.36 | 2,269,711 | -0.51(-3.02%) |
Jul 11, 2014 | 16.37 | 16.92 | 16.15 | 16.86 | 2,304,593 | +0.66(+4.04%) |
Jul 10, 2014 | 16.84 | 17.01 | 16.18 | 16.21 | 3,234,156 | -0.36(-2.14%) |
Jul 09, 2014 | 16.26 | 16.62 | 16.24 | 16.56 | 3,254,269 | +0.55(+3.41%) |
Jul 08, 2014 | 15.64 | 16.11 | 15.50 | 16.02 | 3,019,799 | +0.65(+4.20%) |
Jul 07, 2014 | 15.63 | 15.71 | 15.34 | 15.37 | 1,743,738 | -0.24(-1.52%) |
Jul 03, 2014 | 15.44 | 15.61 | 15.61 | 15.61 | 1,437,029 | -0.19(-1.21%) |
Jul 02, 2014 | 15.56 | 15.88 | 15.55 | 15.80 | 1,173,281 | +0.24(+1.52%) |