Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.22 | 15.49 | 15.10 | 15.19 | 1,424,257 | -0.03(-0.20%) |
Sep 29, 2014 | 15.00 | 15.32 | 14.82 | 15.22 | 1,010,722 | +0.01(+0.07%) |
Sep 26, 2014 | 15.12 | 15.29 | 15.01 | 15.21 | 517,441 | +0.20(+1.30%) |
Sep 25, 2014 | 15.27 | 15.27 | 14.94 | 15.02 | 986,126 | -0.25(-1.67%) |
Sep 24, 2014 | 14.91 | 15.36 | 14.86 | 15.27 | 923,104 | +0.35(+2.35%) |
Sep 23, 2014 | 14.96 | 15.25 | 14.68 | 14.92 | 1,078,927 | -0.11(-0.73%) |
Sep 22, 2014 | 14.67 | 15.07 | 14.48 | 15.03 | 1,098,168 | +0.31(+2.11%) |
Sep 19, 2014 | 15.00 | 15.13 | 14.67 | 14.72 | 2,122,093 | -0.24(-1.60%) |
Sep 18, 2014 | 15.15 | 15.19 | 14.86 | 14.96 | 879,722 | -0.07(-0.47%) |
Sep 17, 2014 | 14.91 | 15.13 | 14.77 | 15.03 | 1,081,495 | +0.12(+0.80%) |
Sep 16, 2014 | 14.31 | 14.95 | 14.25 | 14.91 | 1,110,496 | +0.59(+4.12%) |
Sep 15, 2014 | 14.53 | 14.61 | 14.08 | 14.32 | 633,742 | -0.25(-1.72%) |
Sep 12, 2014 | 14.66 | 14.67 | 14.33 | 14.57 | 730,868 | -0.02(-0.14%) |
Sep 11, 2014 | 14.11 | 14.69 | 14.09 | 14.59 | 2,280,157 | +0.40(+2.82%) |
Sep 10, 2014 | 14.06 | 14.24 | 13.84 | 14.19 | 1,160,794 | +0.07(+0.50%) |
Sep 09, 2014 | 13.90 | 14.24 | 13.90 | 14.12 | 1,792,650 | +0.15(+1.07%) |
Sep 08, 2014 | 13.97 | 14.15 | 13.79 | 13.97 | 1,824,224 | +0.02(+0.14%) |
Sep 05, 2014 | 13.86 | 14.16 | 13.48 | 13.95 | 2,734,540 | +0.09(+0.65%) |
Sep 04, 2014 | 13.89 | 14.09 | 13.84 | 13.86 | 3,766,632 | -0.13(-0.93%) |
Sep 03, 2014 | 14.78 | 14.90 | 13.77 | 13.99 | 4,285,577 | -1.32(-8.62%) |
Sep 02, 2014 | 15.32 | 15.50 | 15.15 | 15.31 | 965,758 | -0.04(-0.26%) |
Aug 29, 2014 | 15.34 | 15.35 | 15.35 | 15.35 | 544,000 | +0.08(+0.52%) |
Aug 28, 2014 | 15.44 | 15.47 | 15.07 | 15.27 | 644,895 | -0.22(-1.42%) |
Aug 27, 2014 | 15.09 | 15.51 | 14.97 | 15.49 | 1,074,586 | +0.39(+2.58%) |
Aug 26, 2014 | 15.00 | 15.25 | 14.99 | 15.10 | 1,225,046 | +0.09(+0.60%) |
Aug 25, 2014 | 14.92 | 15.24 | 14.82 | 15.01 | 1,192,757 | +0.21(+1.42%) |
Aug 22, 2014 | 14.56 | 14.89 | 14.40 | 14.80 | 714,222 | +0.23(+1.58%) |
Aug 21, 2014 | 14.79 | 14.98 | 14.48 | 14.57 | 615,646 | -0.18(-1.22%) |
Aug 20, 2014 | 14.75 | 14.94 | 14.42 | 14.75 | 1,406,211 | -0.19(-1.27%) |
Aug 19, 2014 | 13.17 | 15.11 | 13.17 | 14.94 | 6,382,451 | +1.78(+13.53%) |
Aug 18, 2014 | 12.86 | 13.19 | 12.75 | 13.16 | 947,502 | +0.43(+3.38%) |
Aug 15, 2014 | 12.48 | 12.74 | 12.24 | 12.73 | 735,299 | +0.37(+2.99%) |
Aug 14, 2014 | 12.30 | 12.46 | 12.21 | 12.36 | 332,084 | +0.00(+0.00%) |
Aug 13, 2014 | 12.28 | 12.41 | 12.14 | 12.36 | 430,196 | +0.12(+0.98%) |
Aug 12, 2014 | 12.36 | 12.51 | 12.20 | 12.24 | 864,823 | -0.15(-1.21%) |
Aug 11, 2014 | 12.04 | 12.64 | 12.04 | 12.39 | 659,164 | +0.39(+3.25%) |
Aug 08, 2014 | 12.06 | 12.24 | 11.88 | 12.00 | 922,074 | +0.01(+0.08%) |
Aug 07, 2014 | 11.88 | 12.58 | 11.79 | 11.99 | 1,502,564 | +0.78(+6.96%) |
Aug 06, 2014 | 11.23 | 11.40 | 10.91 | 11.21 | 1,149,102 | -0.16(-1.41%) |
Aug 05, 2014 | 10.94 | 11.38 | 10.91 | 11.37 | 952,398 | +0.37(+3.36%) |
Aug 04, 2014 | 10.85 | 11.07 | 10.49 | 11.00 | 908,615 | +0.20(+1.85%) |
Aug 01, 2014 | 9.990 | 10.81 | 9.850 | 10.80 | 1,587,478 | +0.85(+8.54%) |
Jul 31, 2014 | 10.82 | 10.92 | 9.930 | 9.950 | 1,345,404 | -1.00(-9.13%) |
Jul 30, 2014 | 10.81 | 11.30 | 10.81 | 10.95 | 1,052,820 | +0.26(+2.43%) |
Jul 29, 2014 | 11.11 | 11.26 | 10.69 | 10.69 | 1,335,374 | -0.35(-3.17%) |
Jul 28, 2014 | 11.53 | 11.69 | 10.99 | 11.04 | 876,805 | -0.70(-5.96%) |
Jul 25, 2014 | 11.68 | 11.78 | 11.53 | 11.74 | 348,533 | -0.03(-0.25%) |
Jul 24, 2014 | 11.54 | 11.95 | 11.45 | 11.77 | 701,044 | +0.25(+2.17%) |
Jul 23, 2014 | 11.70 | 11.97 | 11.47 | 11.52 | 862,891 | -0.21(-1.79%) |
Jul 22, 2014 | 11.50 | 11.92 | 11.50 | 11.73 | 434,924 | +0.27(+2.36%) |
Jul 21, 2014 | 11.35 | 11.54 | 11.18 | 11.46 | 547,359 | +0.05(+0.44%) |
Jul 18, 2014 | 11.48 | 11.63 | 11.34 | 11.41 | 766,653 | -0.11(-0.95%) |
Jul 17, 2014 | 11.73 | 11.86 | 11.41 | 11.52 | 1,114,041 | -0.31(-2.62%) |
Jul 16, 2014 | 12.17 | 12.23 | 11.72 | 11.83 | 911,932 | -0.26(-2.15%) |
Jul 15, 2014 | 13.07 | 13.07 | 12.09 | 12.09 | 1,112,314 | -0.99(-7.57%) |
Jul 14, 2014 | 13.14 | 13.26 | 12.97 | 13.08 | 377,103 | +0.12(+0.93%) |
Jul 11, 2014 | 13.37 | 13.38 | 12.83 | 12.96 | 524,056 | -0.44(-3.28%) |
Jul 10, 2014 | 13.42 | 13.47 | 13.02 | 13.40 | 679,389 | +0.06(+0.45%) |
Jul 09, 2014 | 12.99 | 13.44 | 12.84 | 13.34 | 545,995 | +0.35(+2.69%) |
Jul 08, 2014 | 13.26 | 13.35 | 12.87 | 12.99 | 755,265 | -0.27(-2.04%) |
Jul 07, 2014 | 14.07 | 14.09 | 13.15 | 13.26 | 1,014,694 | -0.93(-6.55%) |
Jul 03, 2014 | 14.13 | 14.19 | 14.19 | 14.19 | 341,300 | +0.08(+0.57%) |
Jul 02, 2014 | 14.25 | 14.27 | 13.75 | 14.11 | 1,149,872 | -0.19(-1.33%) |