Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.23 | 11.95 | 11.23 | 11.78 | 52,409 | +0.42(+3.70%) |
Sep 29, 2014 | 11.80 | 11.88 | 11.11 | 11.36 | 153,135 | -0.71(-5.88%) |
Sep 26, 2014 | 11.74 | 12.18 | 11.74 | 12.07 | 54,250 | +0.25(+2.12%) |
Sep 25, 2014 | 12.15 | 12.39 | 11.50 | 11.82 | 70,996 | -0.22(-1.83%) |
Sep 24, 2014 | 12.65 | 12.80 | 11.97 | 12.04 | 73,697 | -0.58(-4.60%) |
Sep 23, 2014 | 12.72 | 12.72 | 12.55 | 12.62 | 36,649 | -0.23(-1.79%) |
Sep 22, 2014 | 12.99 | 13.02 | 12.59 | 12.85 | 67,353 | -0.29(-2.21%) |
Sep 19, 2014 | 13.38 | 13.38 | 12.95 | 13.14 | 55,332 | -0.10(-0.76%) |
Sep 18, 2014 | 13.49 | 13.66 | 13.23 | 13.24 | 78,612 | -0.05(-0.38%) |
Sep 17, 2014 | 13.40 | 13.59 | 13.13 | 13.29 | 61,804 | +0.16(+1.22%) |
Sep 16, 2014 | 13.27 | 13.41 | 12.94 | 13.13 | 69,638 | -0.02(-0.15%) |
Sep 15, 2014 | 13.44 | 13.93 | 12.85 | 13.15 | 254,330 | -0.49(-3.59%) |
Sep 12, 2014 | 13.95 | 13.95 | 13.60 | 13.64 | 29,881 | -0.31(-2.22%) |
Sep 11, 2014 | 14.38 | 14.38 | 13.75 | 13.95 | 74,133 | -0.86(-5.81%) |
Sep 10, 2014 | 15.15 | 15.15 | 14.58 | 14.81 | 98,338 | -0.35(-2.31%) |
Sep 09, 2014 | 15.62 | 15.64 | 14.91 | 15.16 | 148,241 | +0.53(+3.62%) |
Sep 08, 2014 | 14.57 | 14.68 | 14.35 | 14.63 | 37,801 | +0.11(+0.76%) |
Sep 05, 2014 | 14.26 | 14.52 | 14.11 | 14.52 | 18,750 | +0.26(+1.82%) |
Sep 04, 2014 | 14.70 | 14.90 | 14.25 | 14.26 | 64,406 | -0.54(-3.65%) |
Sep 03, 2014 | 14.02 | 14.87 | 14.02 | 14.80 | 172,391 | +0.91(+6.55%) |
Sep 02, 2014 | 13.92 | 13.92 | 13.70 | 13.89 | 36,109 | +0.30(+2.21%) |
Aug 29, 2014 | 13.80 | 13.59 | 13.59 | 13.59 | 43,800 | -0.10(-0.73%) |
Aug 28, 2014 | 13.79 | 13.79 | 13.55 | 13.69 | 45,080 | -0.18(-1.30%) |
Aug 27, 2014 | 13.71 | 14.12 | 13.71 | 13.87 | 94,842 | +0.59(+4.44%) |
Aug 26, 2014 | 13.17 | 13.54 | 13.17 | 13.28 | 83,563 | +0.23(+1.76%) |
Aug 25, 2014 | 13.33 | 13.40 | 12.95 | 13.05 | 74,210 | -0.28(-2.10%) |
Aug 22, 2014 | 13.32 | 13.38 | 13.12 | 13.33 | 25,112 | +0.20(+1.52%) |
Aug 21, 2014 | 13.17 | 13.29 | 13.10 | 13.13 | 38,664 | -0.08(-0.61%) |
Aug 20, 2014 | 13.04 | 13.54 | 12.94 | 13.21 | 75,942 | +0.13(+0.99%) |
Aug 19, 2014 | 13.21 | 13.32 | 13.01 | 13.08 | 23,446 | -0.07(-0.53%) |
Aug 18, 2014 | 13.46 | 13.46 | 13.14 | 13.15 | 23,086 | -0.36(-2.66%) |
Aug 15, 2014 | 13.79 | 13.86 | 13.33 | 13.51 | 41,258 | -0.14(-1.03%) |
Aug 14, 2014 | 13.52 | 13.76 | 13.50 | 13.65 | 18,182 | +0.09(+0.66%) |
Aug 13, 2014 | 13.69 | 13.69 | 13.40 | 13.56 | 30,707 | -0.06(-0.44%) |
Aug 12, 2014 | 13.66 | 13.67 | 13.57 | 13.62 | 24,823 | -0.06(-0.44%) |
Aug 11, 2014 | 14.20 | 14.20 | 13.63 | 13.68 | 31,709 | -0.31(-2.22%) |
Aug 08, 2014 | 14.13 | 14.20 | 13.83 | 13.99 | 68,358 | -0.05(-0.36%) |
Aug 07, 2014 | 13.48 | 14.28 | 13.40 | 14.04 | 103,914 | +0.63(+4.70%) |
Aug 06, 2014 | 12.80 | 13.49 | 12.80 | 13.41 | 121,868 | +0.03(+0.22%) |
Aug 05, 2014 | 13.35 | 13.65 | 12.76 | 13.38 | 82,767 | -0.04(-0.30%) |
Aug 04, 2014 | 13.58 | 13.58 | 13.11 | 13.42 | 51,034 | -0.18(-1.32%) |
Aug 01, 2014 | 13.76 | 13.87 | 13.44 | 13.60 | 26,305 | -0.07(-0.51%) |
Jul 31, 2014 | 13.74 | 13.74 | 13.25 | 13.67 | 26,547 | -0.22(-1.58%) |
Jul 30, 2014 | 13.95 | 14.05 | 13.89 | 13.89 | 55,856 | -0.06(-0.43%) |
Jul 29, 2014 | 13.95 | 14.11 | 13.92 | 13.95 | 50,353 | +0.04(+0.29%) |
Jul 28, 2014 | 14.34 | 14.54 | 13.91 | 13.91 | 98,923 | -0.60(-4.14%) |
Jul 25, 2014 | 14.50 | 14.68 | 14.45 | 14.51 | 62,292 | +0.00(+0.00%) |
Jul 24, 2014 | 14.78 | 14.78 | 14.50 | 14.51 | 22,584 | -0.23(-1.56%) |
Jul 23, 2014 | 14.93 | 14.93 | 14.65 | 14.74 | 43,243 | -0.12(-0.81%) |
Jul 22, 2014 | 14.77 | 15.23 | 14.74 | 14.86 | 29,219 | -0.01(-0.07%) |
Jul 21, 2014 | 14.96 | 14.97 | 14.81 | 14.87 | 35,453 | -0.23(-1.52%) |
Jul 18, 2014 | 14.71 | 15.10 | 14.50 | 15.10 | 103,078 | +0.58(+3.99%) |
Jul 17, 2014 | 14.85 | 14.93 | 14.23 | 14.52 | 51,098 | -0.53(-3.52%) |
Jul 16, 2014 | 15.19 | 15.25 | 15.05 | 15.05 | 51,717 | -0.17(-1.12%) |
Jul 15, 2014 | 15.24 | 15.36 | 15.12 | 15.22 | 27,914 | +0.09(+0.59%) |
Jul 14, 2014 | 14.99 | 15.34 | 14.98 | 15.13 | 62,017 | +0.15(+1.00%) |
Jul 11, 2014 | 15.26 | 15.38 | 14.91 | 14.98 | 44,407 | -0.23(-1.51%) |
Jul 10, 2014 | 14.53 | 15.73 | 14.50 | 15.21 | 106,235 | +0.23(+1.54%) |
Jul 09, 2014 | 14.44 | 15.20 | 14.35 | 14.98 | 90,857 | +0.29(+1.97%) |
Jul 08, 2014 | 15.15 | 15.15 | 14.54 | 14.69 | 136,607 | -0.75(-4.86%) |
Jul 07, 2014 | 15.81 | 15.87 | 15.30 | 15.44 | 98,712 | -0.49(-3.05%) |
Jul 03, 2014 | 16.32 | 15.93 | 15.93 | 15.93 | 213,300 | -0.48(-2.96%) |
Jul 02, 2014 | 16.80 | 17.34 | 15.73 | 16.41 | 433,688 | -1.71(-9.44%) |