Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 12.88 | 13.10 | 12.72 | 12.72 | 244,508 | -0.23(-1.78%) |
Sep 29, 2014 | 12.88 | 13.20 | 12.65 | 12.95 | 140,771 | -0.02(-0.15%) |
Sep 26, 2014 | 12.94 | 13.04 | 12.65 | 12.97 | 179,161 | +0.11(+0.86%) |
Sep 25, 2014 | 13.10 | 13.25 | 12.62 | 12.86 | 193,038 | -0.33(-2.50%) |
Sep 24, 2014 | 12.68 | 13.35 | 12.58 | 13.19 | 252,429 | +0.51(+4.02%) |
Sep 23, 2014 | 12.70 | 12.99 | 12.52 | 12.68 | 232,778 | -0.22(-1.71%) |
Sep 22, 2014 | 13.06 | 13.14 | 12.62 | 12.90 | 343,160 | -0.30(-2.27%) |
Sep 19, 2014 | 13.65 | 13.95 | 12.90 | 13.20 | 1,889,705 | -0.40(-2.94%) |
Sep 18, 2014 | 13.69 | 13.88 | 13.05 | 13.60 | 407,335 | -0.03(-0.22%) |
Sep 17, 2014 | 13.24 | 14.07 | 13.24 | 13.63 | 235,512 | +0.35(+2.64%) |
Sep 16, 2014 | 13.51 | 13.73 | 13.15 | 13.28 | 218,337 | -0.24(-1.78%) |
Sep 15, 2014 | 14.51 | 14.51 | 13.26 | 13.52 | 397,806 | -0.93(-6.44%) |
Sep 12, 2014 | 14.68 | 14.86 | 14.12 | 14.45 | 299,281 | -0.16(-1.10%) |
Sep 11, 2014 | 14.11 | 14.69 | 14.03 | 14.61 | 250,294 | +0.35(+2.45%) |
Sep 10, 2014 | 13.81 | 14.30 | 13.68 | 14.26 | 181,718 | +0.50(+3.63%) |
Sep 09, 2014 | 13.97 | 14.24 | 13.64 | 13.76 | 203,967 | -0.30(-2.13%) |
Sep 08, 2014 | 13.79 | 14.34 | 13.67 | 14.06 | 227,589 | +0.23(+1.66%) |
Sep 05, 2014 | 13.68 | 13.82 | 13.28 | 13.83 | 245,701 | +0.04(+0.29%) |
Sep 04, 2014 | 14.82 | 14.82 | 13.70 | 13.79 | 380,693 | -0.99(-6.70%) |
Sep 03, 2014 | 15.51 | 15.59 | 14.64 | 14.78 | 273,362 | -0.67(-4.34%) |
Sep 02, 2014 | 15.00 | 15.42 | 14.64 | 15.45 | 334,501 | +0.54(+3.62%) |
Aug 29, 2014 | 14.19 | 14.91 | 14.91 | 14.91 | 363,400 | +0.72(+5.07%) |
Aug 28, 2014 | 14.11 | 14.32 | 13.84 | 14.19 | 164,333 | +0.04(+0.28%) |
Aug 27, 2014 | 14.12 | 14.42 | 13.98 | 14.15 | 233,127 | +0.06(+0.43%) |
Aug 26, 2014 | 13.40 | 14.32 | 13.40 | 14.09 | 366,898 | +0.75(+5.62%) |
Aug 25, 2014 | 12.94 | 13.45 | 12.94 | 13.34 | 347,943 | +0.49(+3.81%) |
Aug 22, 2014 | 12.30 | 12.94 | 12.20 | 12.85 | 224,084 | +0.52(+4.22%) |
Aug 21, 2014 | 12.61 | 12.76 | 12.16 | 12.33 | 168,163 | -0.25(-1.99%) |
Aug 20, 2014 | 12.81 | 13.02 | 12.50 | 12.58 | 376,503 | -0.30(-2.33%) |
Aug 19, 2014 | 13.13 | 13.23 | 12.75 | 12.88 | 239,989 | -0.23(-1.75%) |
Aug 18, 2014 | 13.20 | 13.40 | 12.88 | 13.11 | 215,753 | +0.10(+0.77%) |
Aug 15, 2014 | 13.67 | 13.67 | 12.98 | 13.01 | 327,758 | -0.61(-4.48%) |
Aug 14, 2014 | 13.67 | 14.14 | 13.46 | 13.62 | 267,989 | -0.04(-0.29%) |
Aug 13, 2014 | 12.94 | 13.79 | 12.94 | 13.66 | 322,332 | +0.76(+5.89%) |
Aug 12, 2014 | 13.76 | 13.90 | 12.54 | 12.90 | 731,490 | -1.04(-7.46%) |
Aug 11, 2014 | 13.91 | 14.24 | 13.47 | 13.94 | 194,388 | +0.26(+1.90%) |
Aug 08, 2014 | 13.37 | 13.82 | 13.06 | 13.68 | 183,211 | +0.35(+2.63%) |
Aug 07, 2014 | 13.79 | 13.87 | 13.26 | 13.33 | 234,474 | -0.44(-3.20%) |
Aug 06, 2014 | 13.67 | 14.50 | 13.67 | 13.77 | 218,691 | -0.12(-0.86%) |
Aug 05, 2014 | 13.59 | 14.08 | 13.50 | 13.89 | 137,074 | +0.20(+1.46%) |
Aug 04, 2014 | 13.64 | 13.74 | 13.20 | 13.69 | 139,376 | +0.12(+0.88%) |
Aug 01, 2014 | 13.59 | 13.99 | 13.06 | 13.57 | 251,758 | -0.04(-0.29%) |
Jul 31, 2014 | 13.71 | 13.85 | 13.51 | 13.61 | 246,740 | -0.38(-2.72%) |
Jul 30, 2014 | 14.15 | 14.41 | 13.92 | 13.99 | 147,861 | -0.02(-0.14%) |
Jul 29, 2014 | 13.89 | 14.12 | 13.66 | 14.01 | 171,318 | +0.25(+1.82%) |
Jul 28, 2014 | 14.00 | 14.03 | 13.40 | 13.76 | 197,142 | -0.22(-1.57%) |
Jul 25, 2014 | 14.00 | 14.14 | 13.65 | 13.98 | 284,800 | -0.07(-0.50%) |
Jul 24, 2014 | 14.35 | 14.59 | 14.00 | 14.05 | 164,953 | -0.30(-2.09%) |
Jul 23, 2014 | 13.80 | 14.47 | 13.80 | 14.35 | 227,641 | +0.62(+4.52%) |
Jul 22, 2014 | 14.05 | 14.25 | 13.53 | 13.73 | 261,448 | -0.19(-1.36%) |
Jul 21, 2014 | 13.89 | 14.10 | 13.62 | 13.92 | 204,019 | -0.14(-1.00%) |
Jul 18, 2014 | 13.63 | 14.42 | 13.54 | 14.06 | 297,824 | +0.42(+3.08%) |
Jul 17, 2014 | 13.97 | 14.30 | 13.57 | 13.64 | 371,732 | -0.46(-3.26%) |
Jul 16, 2014 | 14.11 | 14.20 | 13.92 | 14.10 | 307,084 | +0.05(+0.36%) |
Jul 15, 2014 | 14.55 | 14.64 | 13.95 | 14.05 | 329,482 | -0.58(-3.96%) |
Jul 14, 2014 | 14.89 | 15.07 | 14.40 | 14.63 | 255,779 | +0.00(+0.00%) |
Jul 11, 2014 | 14.55 | 14.79 | 14.25 | 14.63 | 234,108 | +0.02(+0.14%) |
Jul 10, 2014 | 14.30 | 14.91 | 14.13 | 14.61 | 338,938 | -0.14(-0.95%) |
Jul 09, 2014 | 15.00 | 15.22 | 14.50 | 14.75 | 438,618 | -0.13(-0.87%) |
Jul 08, 2014 | 16.53 | 16.70 | 14.70 | 14.88 | 1,050,225 | -1.72(-10.36%) |
Jul 07, 2014 | 18.16 | 18.18 | 16.41 | 16.60 | 479,140 | -1.59(-8.74%) |
Jul 03, 2014 | 18.43 | 18.19 | 18.19 | 18.19 | 175,200 | -0.15(-0.82%) |
Jul 02, 2014 | 18.05 | 18.80 | 17.81 | 18.34 | 442,919 | +0.25(+1.38%) |