Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.77 | 16.08 | 15.19 | 16.01 | 54,137 | +0.17(+1.10%) |
Sep 29, 2014 | 14.99 | 15.87 | 14.88 | 15.84 | 34,726 | +0.81(+5.41%) |
Sep 26, 2014 | 15.10 | 15.16 | 14.52 | 15.03 | 31,808 | +0.18(+1.24%) |
Sep 25, 2014 | 15.62 | 15.74 | 14.79 | 14.84 | 92,121 | -0.38(-2.51%) |
Sep 24, 2014 | 15.50 | 16.40 | 15.08 | 15.23 | 145,879 | -0.17(-1.13%) |
Sep 23, 2014 | 14.79 | 15.40 | 14.68 | 15.40 | 74,521 | +0.59(+4.01%) |
Sep 22, 2014 | 14.77 | 15.31 | 14.60 | 14.81 | 55,339 | +0.26(+1.81%) |
Sep 19, 2014 | 14.74 | 14.61 | 14.37 | 14.54 | 46,073 | -0.06(-0.44%) |
Sep 18, 2014 | 14.24 | 14.74 | 14.24 | 14.61 | 22,870 | +0.51(+3.63%) |
Sep 17, 2014 | 14.08 | 14.38 | 14.08 | 14.10 | 14,211 | +0.00(+0.03%) |
Sep 16, 2014 | 13.92 | 14.29 | 13.83 | 14.09 | 25,973 | +0.22(+1.60%) |
Sep 15, 2014 | 13.84 | 13.92 | 13.82 | 13.87 | 20,087 | +0.07(+0.54%) |
Sep 12, 2014 | 13.74 | 13.92 | 13.71 | 13.80 | 7,903 | -0.03(-0.21%) |
Sep 11, 2014 | 14.05 | 14.13 | 13.64 | 13.82 | 29,736 | -0.23(-1.64%) |
Sep 10, 2014 | 14.36 | 14.62 | 14.05 | 14.05 | 18,316 | -0.39(-2.70%) |
Sep 09, 2014 | 14.60 | 14.61 | 14.21 | 14.44 | 17,420 | -0.13(-0.88%) |
Sep 08, 2014 | 14.91 | 14.91 | 14.05 | 14.57 | 47,645 | +0.07(+0.51%) |
Sep 05, 2014 | 14.74 | 14.95 | 14.50 | 14.50 | 20,012 | -0.45(-3.00%) |
Sep 04, 2014 | 15.06 | 14.84 | 14.65 | 14.95 | 31,444 | +0.11(+0.73%) |
Sep 03, 2014 | 14.83 | 15.19 | 14.65 | 14.84 | 25,637 | -0.11(-0.73%) |
Sep 02, 2014 | 14.50 | 15.15 | 14.35 | 14.95 | 50,474 | +0.45(+3.09%) |
Aug 29, 2014 | 14.36 | 14.50 | 14.50 | 14.50 | 34,872 | +0.32(+2.24%) |
Aug 28, 2014 | 13.98 | 14.39 | 13.98 | 14.18 | 10,271 | +0.21(+1.52%) |
Aug 27, 2014 | 13.74 | 14.05 | 14.02 | 13.97 | 20,956 | +0.07(+0.49%) |
Aug 26, 2014 | 13.58 | 14.37 | 13.49 | 13.90 | 61,082 | +0.13(+0.91%) |
Aug 25, 2014 | 13.76 | 13.81 | 13.61 | 13.77 | 36,118 | +0.24(+1.76%) |
Aug 22, 2014 | 13.44 | 13.63 | 13.44 | 13.54 | 11,491 | -0.03(-0.20%) |
Aug 21, 2014 | 13.78 | 13.80 | 13.46 | 13.56 | 23,297 | -0.04(-0.33%) |
Aug 20, 2014 | 13.45 | 13.74 | 13.25 | 13.61 | 38,056 | +0.21(+1.54%) |
Aug 19, 2014 | 13.56 | 13.56 | 13.18 | 13.40 | 42,398 | +0.61(+4.74%) |
Aug 18, 2014 | 12.73 | 12.87 | 12.66 | 12.79 | 17,016 | +0.11(+0.89%) |
Aug 15, 2014 | 12.66 | 12.71 | 12.38 | 12.68 | 28,254 | +0.22(+1.77%) |
Aug 14, 2014 | 12.29 | 12.63 | 12.29 | 12.46 | 21,028 | +0.18(+1.43%) |
Aug 13, 2014 | 11.99 | 12.29 | 11.93 | 12.29 | 36,782 | +0.42(+3.56%) |
Aug 12, 2014 | 11.99 | 12.25 | 11.82 | 11.87 | 19,959 | -0.19(-1.60%) |
Aug 11, 2014 | 12.13 | 12.20 | 12.02 | 12.06 | 16,909 | -0.04(-0.33%) |
Aug 08, 2014 | 11.78 | 12.10 | 11.56 | 12.10 | 21,799 | +0.42(+3.61%) |
Aug 07, 2014 | 11.70 | 11.83 | 11.63 | 11.68 | 25,130 | +0.08(+0.65%) |
Aug 06, 2014 | 11.70 | 11.70 | 11.53 | 11.60 | 12,531 | -0.01(-0.07%) |
Aug 05, 2014 | 11.69 | 11.69 | 11.37 | 11.61 | 25,506 | -0.05(-0.46%) |
Aug 04, 2014 | 11.54 | 11.70 | 11.23 | 11.66 | 43,625 | +0.13(+1.09%) |
Aug 01, 2014 | 11.68 | 11.68 | 11.26 | 11.54 | 31,387 | -0.18(-1.49%) |
Jul 31, 2014 | 11.93 | 11.93 | 11.61 | 11.71 | 38,492 | -0.21(-1.73%) |
Jul 30, 2014 | 11.87 | 11.92 | 11.68 | 11.92 | 22,438 | +0.05(+0.42%) |
Jul 29, 2014 | 11.70 | 11.87 | 11.61 | 11.87 | 34,422 | +0.26(+2.20%) |
Jul 28, 2014 | 11.65 | 11.65 | 11.46 | 11.61 | 88,479 | +0.10(+0.84%) |
Jul 25, 2014 | 11.36 | 11.69 | 11.36 | 11.52 | 56,834 | -0.04(-0.33%) |
Jul 24, 2014 | 11.53 | 11.57 | 11.29 | 11.56 | 61,583 | +0.03(+0.27%) |
Jul 23, 2014 | 12.47 | 12.47 | 11.46 | 11.52 | 166,255 | -0.79(-6.40%) |
Jul 22, 2014 | 13.49 | 13.49 | 12.28 | 12.31 | 63,966 | -0.94(-7.06%) |
Jul 21, 2014 | 13.49 | 13.57 | 13.24 | 13.25 | 32,765 | -0.21(-1.53%) |
Jul 18, 2014 | 13.32 | 13.51 | 13.20 | 13.45 | 8,243 | +0.24(+1.79%) |
Jul 17, 2014 | 13.25 | 13.56 | 13.19 | 13.22 | 11,185 | -0.03(-0.20%) |
Jul 16, 2014 | 13.06 | 13.24 | 12.96 | 13.24 | 21,932 | +0.29(+2.23%) |
Jul 15, 2014 | 13.27 | 13.30 | 12.82 | 12.95 | 39,439 | -0.32(-2.40%) |
Jul 14, 2014 | 13.35 | 13.49 | 13.27 | 13.27 | 21,297 | -0.08(-0.62%) |
Jul 11, 2014 | 13.14 | 13.52 | 13.14 | 13.35 | 22,249 | +0.05(+0.40%) |
Jul 10, 2014 | 13.03 | 13.31 | 12.81 | 13.30 | 10,352 | -0.04(-0.27%) |
Jul 09, 2014 | 13.09 | 13.87 | 13.06 | 13.34 | 30,744 | +0.28(+2.11%) |
Jul 08, 2014 | 12.96 | 13.20 | 12.96 | 13.06 | 21,369 | +0.03(+0.20%) |
Jul 07, 2014 | 13.20 | 13.42 | 12.93 | 13.03 | 25,155 | -0.16(-1.21%) |
Jul 03, 2014 | 13.77 | 13.19 | 13.19 | 13.19 | 113,178 | -0.43(-3.17%) |
Jul 02, 2014 | 14.25 | 14.44 | 13.54 | 13.63 | 93,392 | -0.84(-5.78%) |