Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 14.04 | 14.16 | 13.75 | 13.93 | 1,036,227 | -0.12(-0.85%) |
Sep 29, 2014 | 13.88 | 14.22 | 13.80 | 14.05 | 1,324,094 | +0.00(+0.00%) |
Sep 26, 2014 | 14.04 | 14.11 | 13.85 | 14.05 | 542,193 | +0.04(+0.29%) |
Sep 25, 2014 | 14.02 | 14.45 | 13.84 | 14.01 | 1,147,310 | -0.05(-0.36%) |
Sep 24, 2014 | 14.00 | 14.25 | 13.85 | 14.06 | 529,798 | +0.06(+0.43%) |
Sep 23, 2014 | 14.05 | 14.45 | 13.87 | 14.00 | 625,923 | -0.07(-0.50%) |
Sep 22, 2014 | 14.45 | 14.52 | 13.97 | 14.07 | 839,092 | -0.45(-3.10%) |
Sep 19, 2014 | 14.61 | 15.01 | 14.47 | 14.52 | 1,645,834 | +0.43(+3.05%) |
Sep 18, 2014 | 14.12 | 14.17 | 13.93 | 14.09 | 845,718 | +0.07(+0.50%) |
Sep 17, 2014 | 13.99 | 14.11 | 13.83 | 14.02 | 759,418 | +0.03(+0.21%) |
Sep 16, 2014 | 13.57 | 14.11 | 13.51 | 13.99 | 506,236 | +0.39(+2.87%) |
Sep 15, 2014 | 14.00 | 14.15 | 13.58 | 13.60 | 600,639 | -0.46(-3.27%) |
Sep 12, 2014 | 14.20 | 14.25 | 13.95 | 14.06 | 602,057 | -0.12(-0.85%) |
Sep 11, 2014 | 13.97 | 14.51 | 13.86 | 14.18 | 1,337,253 | +0.09(+0.64%) |
Sep 10, 2014 | 13.39 | 14.25 | 13.39 | 14.09 | 2,075,803 | +0.75(+5.62%) |
Sep 09, 2014 | 13.00 | 13.79 | 12.96 | 13.34 | 4,876,597 | -0.63(-4.51%) |
Sep 08, 2014 | 13.48 | 14.01 | 13.48 | 13.97 | 1,392,193 | +0.54(+4.02%) |
Sep 05, 2014 | 13.65 | 13.85 | 13.17 | 13.43 | 849,925 | -0.22(-1.61%) |
Sep 04, 2014 | 13.46 | 13.77 | 13.46 | 13.65 | 1,008,912 | +0.17(+1.26%) |
Sep 03, 2014 | 13.70 | 13.81 | 13.46 | 13.48 | 721,636 | -0.15(-1.10%) |
Sep 02, 2014 | 14.04 | 14.10 | 13.52 | 13.63 | 942,150 | -0.37(-2.64%) |
Aug 29, 2014 | 14.19 | 14.00 | 14.00 | 14.00 | 613,500 | -0.19(-1.34%) |
Aug 28, 2014 | 14.62 | 14.65 | 14.05 | 14.19 | 711,599 | -0.54(-3.67%) |
Aug 27, 2014 | 14.65 | 14.90 | 14.48 | 14.73 | 587,349 | +0.07(+0.48%) |
Aug 26, 2014 | 14.23 | 14.76 | 14.16 | 14.66 | 860,900 | +0.48(+3.39%) |
Aug 25, 2014 | 14.08 | 14.25 | 14.02 | 14.18 | 421,520 | +0.17(+1.21%) |
Aug 22, 2014 | 13.87 | 14.05 | 13.80 | 14.01 | 372,458 | +0.14(+1.01%) |
Aug 21, 2014 | 13.76 | 13.97 | 13.57 | 13.87 | 454,167 | +0.08(+0.58%) |
Aug 20, 2014 | 13.59 | 13.83 | 13.51 | 13.79 | 680,537 | +0.17(+1.25%) |
Aug 19, 2014 | 13.22 | 13.76 | 13.17 | 13.62 | 540,481 | +0.44(+3.34%) |
Aug 18, 2014 | 12.94 | 13.24 | 12.94 | 13.18 | 461,834 | +0.35(+2.73%) |
Aug 15, 2014 | 12.91 | 12.93 | 12.57 | 12.83 | 456,218 | -0.01(-0.08%) |
Aug 14, 2014 | 12.62 | 12.90 | 12.49 | 12.84 | 368,706 | +0.26(+2.07%) |
Aug 13, 2014 | 12.84 | 12.89 | 12.45 | 12.58 | 538,055 | -0.27(-2.10%) |
Aug 12, 2014 | 13.36 | 13.46 | 12.80 | 12.85 | 654,341 | -0.52(-3.89%) |
Aug 11, 2014 | 13.50 | 13.50 | 13.25 | 13.37 | 458,266 | -0.08(-0.59%) |
Aug 08, 2014 | 13.01 | 13.44 | 12.97 | 13.45 | 508,405 | +0.47(+3.62%) |
Aug 07, 2014 | 13.37 | 13.37 | 12.94 | 12.98 | 505,546 | -0.32(-2.41%) |
Aug 06, 2014 | 12.94 | 13.37 | 12.94 | 13.30 | 611,319 | +0.27(+2.07%) |
Aug 05, 2014 | 12.73 | 13.12 | 12.60 | 13.03 | 620,408 | +0.19(+1.48%) |
Aug 04, 2014 | 12.51 | 12.90 | 12.48 | 12.84 | 953,258 | +0.35(+2.80%) |
Aug 01, 2014 | 12.80 | 12.88 | 12.48 | 12.49 | 769,720 | -0.29(-2.27%) |
Jul 31, 2014 | 12.55 | 12.83 | 12.49 | 12.78 | 1,128,032 | +0.14(+1.11%) |
Jul 30, 2014 | 12.77 | 12.77 | 12.39 | 12.64 | 1,424,009 | -0.04(-0.32%) |
Jul 29, 2014 | 12.93 | 12.95 | 12.66 | 12.68 | 1,534,021 | -0.22(-1.71%) |
Jul 28, 2014 | 13.06 | 13.24 | 12.89 | 12.90 | 953,451 | -0.18(-1.38%) |
Jul 25, 2014 | 13.57 | 13.59 | 13.02 | 13.08 | 1,049,259 | -0.56(-4.11%) |
Jul 24, 2014 | 13.47 | 13.88 | 13.42 | 13.64 | 1,058,220 | +0.12(+0.89%) |
Jul 23, 2014 | 13.45 | 13.66 | 13.43 | 13.52 | 663,475 | +0.04(+0.30%) |
Jul 22, 2014 | 13.70 | 13.86 | 13.46 | 13.48 | 574,201 | -0.18(-1.32%) |
Jul 21, 2014 | 13.88 | 14.01 | 13.59 | 13.66 | 564,768 | -0.25(-1.80%) |
Jul 18, 2014 | 13.71 | 13.96 | 13.42 | 13.91 | 914,700 | +0.14(+1.02%) |
Jul 17, 2014 | 13.93 | 14.03 | 13.73 | 13.77 | 581,870 | -0.16(-1.15%) |
Jul 16, 2014 | 14.33 | 14.33 | 13.82 | 13.93 | 763,599 | -0.31(-2.18%) |
Jul 15, 2014 | 14.44 | 14.49 | 14.15 | 14.24 | 550,800 | -0.17(-1.18%) |
Jul 14, 2014 | 14.37 | 14.53 | 14.25 | 14.41 | 778,882 | +0.18(+1.26%) |
Jul 11, 2014 | 14.50 | 14.79 | 14.10 | 14.23 | 902,450 | -0.34(-2.33%) |
Jul 10, 2014 | 14.51 | 14.78 | 14.41 | 14.57 | 630,851 | -0.20(-1.35%) |
Jul 09, 2014 | 14.90 | 14.94 | 14.70 | 14.77 | 840,258 | -0.11(-0.74%) |
Jul 08, 2014 | 14.94 | 15.09 | 14.51 | 14.88 | 687,903 | -0.07(-0.47%) |
Jul 07, 2014 | 15.29 | 15.55 | 14.91 | 14.95 | 537,700 | -0.39(-2.51%) |
Jul 03, 2014 | 15.09 | 15.34 | 15.34 | 15.34 | 385,500 | +0.31(+2.03%) |
Jul 02, 2014 | 15.01 | 15.33 | 15.00 | 15.03 | 618,649 | -0.01(-0.07%) |