Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 14.82 | 14.82 | 14.42 | 14.49 | 604,262 | -0.32(-2.16%) |
Sep 29, 2014 | 14.70 | 14.90 | 14.61 | 14.81 | 331,177 | -0.07(-0.47%) |
Sep 26, 2014 | 14.60 | 14.96 | 14.54 | 14.88 | 395,112 | +0.28(+1.92%) |
Sep 25, 2014 | 14.91 | 14.95 | 14.47 | 14.60 | 608,716 | -0.35(-2.34%) |
Sep 24, 2014 | 14.85 | 15.13 | 14.76 | 14.95 | 1,072,524 | +0.18(+1.22%) |
Sep 23, 2014 | 14.68 | 14.87 | 14.53 | 14.77 | 1,138,703 | +0.52(+3.65%) |
Sep 22, 2014 | 13.71 | 14.35 | 13.70 | 14.25 | 902,103 | +0.81(+6.03%) |
Sep 19, 2014 | 13.58 | 13.68 | 13.28 | 13.44 | 566,428 | -0.16(-1.18%) |
Sep 18, 2014 | 13.53 | 13.66 | 13.42 | 13.60 | 242,769 | +0.11(+0.82%) |
Sep 17, 2014 | 13.65 | 13.80 | 13.44 | 13.49 | 359,835 | -0.12(-0.88%) |
Sep 16, 2014 | 13.58 | 13.74 | 13.45 | 13.61 | 338,181 | -0.02(-0.15%) |
Sep 15, 2014 | 13.77 | 13.81 | 13.44 | 13.63 | 310,822 | -0.13(-0.94%) |
Sep 12, 2014 | 13.69 | 13.84 | 13.55 | 13.76 | 453,805 | +0.07(+0.51%) |
Sep 11, 2014 | 13.51 | 13.78 | 13.44 | 13.69 | 938,589 | +0.09(+0.66%) |
Sep 10, 2014 | 13.10 | 13.75 | 13.05 | 13.60 | 704,883 | +0.52(+3.98%) |
Sep 09, 2014 | 13.25 | 13.37 | 12.98 | 13.08 | 458,534 | -0.17(-1.28%) |
Sep 08, 2014 | 12.87 | 13.41 | 12.81 | 13.25 | 522,320 | +0.36(+2.79%) |
Sep 05, 2014 | 12.87 | 13.05 | 12.45 | 12.89 | 2,201,788 | -0.05(-0.39%) |
Sep 04, 2014 | 13.40 | 13.40 | 12.91 | 12.94 | 607,129 | -0.46(-3.43%) |
Sep 03, 2014 | 13.71 | 13.76 | 13.38 | 13.40 | 382,468 | -0.20(-1.47%) |
Sep 02, 2014 | 13.54 | 13.66 | 13.46 | 13.60 | 225,605 | +0.12(+0.89%) |
Aug 29, 2014 | 13.49 | 13.48 | 13.48 | 13.48 | 424,700 | +0.01(+0.07%) |
Aug 28, 2014 | 13.51 | 13.58 | 13.37 | 13.47 | 159,252 | -0.09(-0.66%) |
Aug 27, 2014 | 13.57 | 13.65 | 13.49 | 13.56 | 221,405 | +0.05(+0.37%) |
Aug 26, 2014 | 13.60 | 13.62 | 13.48 | 13.51 | 462,750 | -0.04(-0.30%) |
Aug 25, 2014 | 13.50 | 13.60 | 13.45 | 13.55 | 282,805 | +0.16(+1.19%) |
Aug 22, 2014 | 13.54 | 13.54 | 13.35 | 13.39 | 289,938 | -0.18(-1.33%) |
Aug 21, 2014 | 13.48 | 13.69 | 13.32 | 13.57 | 306,371 | +0.07(+0.52%) |
Aug 20, 2014 | 13.75 | 13.75 | 13.49 | 13.50 | 325,890 | -0.30(-2.17%) |
Aug 19, 2014 | 13.81 | 13.93 | 13.72 | 13.80 | 304,420 | +0.01(+0.07%) |
Aug 18, 2014 | 13.75 | 13.85 | 13.61 | 13.79 | 658,999 | +0.20(+1.47%) |
Aug 15, 2014 | 13.68 | 13.68 | 13.34 | 13.59 | 356,374 | +0.06(+0.44%) |
Aug 14, 2014 | 13.30 | 13.62 | 13.30 | 13.53 | 625,998 | +0.29(+2.19%) |
Aug 13, 2014 | 13.17 | 13.40 | 13.15 | 13.24 | 465,877 | +0.06(+0.46%) |
Aug 12, 2014 | 13.19 | 13.37 | 13.10 | 13.18 | 500,406 | -0.05(-0.38%) |
Aug 11, 2014 | 13.35 | 13.52 | 13.22 | 13.23 | 356,493 | +0.02(+0.15%) |
Aug 08, 2014 | 12.84 | 13.24 | 12.81 | 13.21 | 339,907 | +0.37(+2.88%) |
Aug 07, 2014 | 13.17 | 13.22 | 12.83 | 12.84 | 451,221 | -0.28(-2.13%) |
Aug 06, 2014 | 12.72 | 13.15 | 12.72 | 13.12 | 557,769 | +0.29(+2.26%) |
Aug 05, 2014 | 12.80 | 13.00 | 12.71 | 12.83 | 638,874 | -0.12(-0.93%) |
Aug 04, 2014 | 12.68 | 13.00 | 12.59 | 12.95 | 861,466 | +0.32(+2.53%) |
Aug 01, 2014 | 12.59 | 12.63 | 12.27 | 12.63 | 759,629 | +0.09(+0.72%) |
Jul 31, 2014 | 12.35 | 12.73 | 12.13 | 12.54 | 1,571,763 | +0.56(+4.67%) |
Jul 30, 2014 | 12.77 | 12.85 | 11.95 | 11.98 | 1,204,887 | -0.70(-5.52%) |
Jul 29, 2014 | 12.64 | 12.73 | 12.62 | 12.68 | 555,027 | +0.03(+0.24%) |
Jul 28, 2014 | 12.51 | 12.66 | 12.43 | 12.65 | 538,171 | +0.14(+1.12%) |
Jul 25, 2014 | 12.22 | 12.53 | 12.22 | 12.51 | 601,512 | +0.16(+1.30%) |
Jul 24, 2014 | 12.45 | 12.59 | 12.31 | 12.35 | 369,556 | -0.08(-0.64%) |
Jul 23, 2014 | 12.64 | 12.64 | 12.37 | 12.43 | 532,225 | -0.20(-1.58%) |
Jul 22, 2014 | 12.57 | 12.75 | 12.57 | 12.63 | 671,340 | +0.14(+1.12%) |
Jul 21, 2014 | 12.72 | 12.72 | 12.36 | 12.49 | 887,535 | -0.34(-2.65%) |
Jul 18, 2014 | 12.66 | 12.94 | 12.66 | 12.83 | 416,494 | +0.15(+1.18%) |
Jul 17, 2014 | 12.65 | 12.82 | 12.57 | 12.68 | 553,497 | -0.12(-0.94%) |
Jul 16, 2014 | 12.95 | 13.02 | 12.65 | 12.80 | 552,102 | -0.06(-0.47%) |
Jul 15, 2014 | 13.19 | 13.24 | 12.78 | 12.86 | 610,724 | -0.30(-2.28%) |
Jul 14, 2014 | 13.29 | 13.30 | 13.07 | 13.16 | 591,781 | -0.06(-0.45%) |
Jul 11, 2014 | 13.46 | 13.48 | 13.11 | 13.22 | 988,406 | -0.27(-2.00%) |
Jul 10, 2014 | 13.59 | 13.91 | 13.39 | 13.49 | 1,875,868 | -0.29(-2.10%) |
Jul 09, 2014 | 13.59 | 13.84 | 13.59 | 13.78 | 828,286 | +0.23(+1.70%) |
Jul 08, 2014 | 13.15 | 13.56 | 12.89 | 13.55 | 1,208,462 | +0.35(+2.65%) |
Jul 07, 2014 | 13.31 | 13.41 | 12.95 | 13.20 | 555,503 | -0.21(-1.57%) |
Jul 03, 2014 | 13.33 | 13.41 | 13.41 | 13.41 | 551,400 | +0.10(+0.75%) |
Jul 02, 2014 | 12.80 | 13.31 | 12.75 | 13.31 | 1,004,118 | +0.52(+4.07%) |