Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.90 | 11.05 | 10.77 | 10.81 | 3,330,844 | -0.15(-1.40%) |
Sep 29, 2014 | 11.19 | 11.27 | 10.96 | 10.97 | 1,539,633 | -0.27(-2.41%) |
Sep 26, 2014 | 11.26 | 11.37 | 11.19 | 11.24 | 1,573,444 | -0.13(-1.11%) |
Sep 25, 2014 | 11.18 | 11.36 | 11.14 | 11.36 | 2,809,825 | -0.23(-2.02%) |
Sep 24, 2014 | 11.81 | 11.90 | 11.58 | 11.60 | 1,813,775 | -0.25(-2.13%) |
Sep 23, 2014 | 11.73 | 11.88 | 11.54 | 11.85 | 1,848,318 | +0.29(+2.49%) |
Sep 22, 2014 | 11.76 | 11.82 | 11.52 | 11.56 | 2,021,389 | -0.24(-2.06%) |
Sep 19, 2014 | 11.88 | 11.92 | 11.70 | 11.81 | 2,508,238 | -0.14(-1.13%) |
Sep 18, 2014 | 11.87 | 12.05 | 11.82 | 11.94 | 2,160,093 | -0.05(-0.38%) |
Sep 17, 2014 | 12.30 | 12.30 | 11.94 | 11.99 | 3,141,326 | -0.32(-2.64%) |
Sep 16, 2014 | 12.33 | 12.52 | 12.25 | 12.31 | 2,196,517 | -0.01(-0.07%) |
Sep 15, 2014 | 12.64 | 12.65 | 12.15 | 12.32 | 3,410,033 | +0.20(+1.64%) |
Sep 12, 2014 | 11.81 | 12.23 | 11.74 | 12.12 | 4,514,825 | +0.32(+2.75%) |
Sep 11, 2014 | 11.79 | 11.90 | 11.60 | 11.80 | 4,774,779 | +0.02(+0.15%) |
Sep 10, 2014 | 12.28 | 12.37 | 11.49 | 11.78 | 13,727,944 | -2.18(-15.62%) |
Sep 09, 2014 | 13.80 | 14.04 | 13.77 | 13.96 | 3,182,406 | +0.10(+0.71%) |
Sep 08, 2014 | 14.19 | 14.19 | 13.83 | 13.86 | 2,685,814 | -0.32(-2.29%) |
Sep 05, 2014 | 14.14 | 14.31 | 14.02 | 14.19 | 2,678,955 | -0.14(-1.01%) |
Sep 04, 2014 | 14.85 | 14.92 | 14.28 | 14.33 | 3,792,088 | -0.50(-3.40%) |
Sep 03, 2014 | 14.98 | 15.02 | 14.83 | 14.83 | 1,768,183 | -0.06(-0.42%) |
Sep 02, 2014 | 15.14 | 15.21 | 14.89 | 14.90 | 2,476,568 | -0.59(-3.78%) |
Aug 29, 2014 | 15.34 | 15.48 | 15.48 | 15.48 | 1,649,378 | +0.17(+1.12%) |
Aug 28, 2014 | 15.44 | 15.47 | 15.25 | 15.31 | 1,057,288 | +0.02(+0.12%) |
Aug 27, 2014 | 15.37 | 15.47 | 15.28 | 15.29 | 765,423 | -0.01(-0.06%) |
Aug 26, 2014 | 15.25 | 15.38 | 15.18 | 15.30 | 1,513,545 | +0.24(+1.62%) |
Aug 25, 2014 | 15.08 | 15.14 | 14.96 | 15.06 | 1,533,378 | -0.16(-1.07%) |
Aug 22, 2014 | 15.27 | 15.33 | 15.13 | 15.22 | 1,852,538 | -0.13(-0.82%) |
Aug 21, 2014 | 15.29 | 15.47 | 15.20 | 15.35 | 2,681,241 | -0.22(-1.39%) |
Aug 20, 2014 | 15.47 | 15.70 | 15.41 | 15.56 | 1,690,364 | +0.05(+0.29%) |
Aug 19, 2014 | 15.57 | 15.67 | 15.45 | 15.52 | 1,659,443 | -0.18(-1.15%) |
Aug 18, 2014 | 15.51 | 15.71 | 15.46 | 15.70 | 1,856,015 | +0.04(+0.29%) |
Aug 15, 2014 | 15.50 | 15.69 | 15.45 | 15.65 | 2,103,580 | -0.19(-1.19%) |
Aug 14, 2014 | 15.86 | 16.04 | 15.73 | 15.84 | 1,915,556 | -0.07(-0.45%) |
Aug 13, 2014 | 15.89 | 16.03 | 15.70 | 15.92 | 2,179,639 | -0.12(-0.73%) |
Aug 12, 2014 | 15.97 | 16.20 | 15.83 | 16.03 | 2,673,744 | -0.22(-1.33%) |
Aug 11, 2014 | 15.90 | 16.39 | 15.89 | 16.25 | 2,358,839 | +0.21(+1.29%) |
Aug 08, 2014 | 15.72 | 16.15 | 15.72 | 16.04 | 2,553,437 | +0.19(+1.19%) |
Aug 07, 2014 | 15.69 | 15.92 | 15.55 | 15.85 | 1,858,117 | -0.15(-0.96%) |
Aug 06, 2014 | 15.80 | 16.13 | 15.74 | 16.01 | 2,148,820 | +0.39(+2.48%) |
Aug 05, 2014 | 15.41 | 15.70 | 15.19 | 15.62 | 1,937,369 | +0.09(+0.58%) |
Aug 04, 2014 | 15.43 | 15.61 | 15.23 | 15.53 | 1,558,967 | +0.13(+0.82%) |
Aug 01, 2014 | 15.61 | 15.78 | 15.20 | 15.40 | 2,476,309 | -0.09(-0.58%) |
Jul 31, 2014 | 15.69 | 15.74 | 15.08 | 15.49 | 3,055,020 | -0.53(-3.32%) |
Jul 30, 2014 | 16.14 | 16.16 | 15.72 | 16.02 | 1,776,463 | -0.24(-1.50%) |
Jul 29, 2014 | 16.44 | 16.52 | 16.15 | 16.27 | 1,147,343 | -0.14(-0.88%) |
Jul 28, 2014 | 16.29 | 16.43 | 16.21 | 16.41 | 1,185,594 | +0.14(+0.89%) |
Jul 25, 2014 | 15.83 | 16.31 | 15.80 | 16.27 | 1,922,030 | +0.50(+3.20%) |
Jul 24, 2014 | 16.00 | 16.00 | 15.59 | 15.76 | 3,120,426 | -0.40(-2.45%) |
Jul 23, 2014 | 16.37 | 16.53 | 16.15 | 16.16 | 1,402,451 | -0.10(-0.61%) |
Jul 22, 2014 | 16.51 | 16.56 | 16.25 | 16.26 | 1,591,489 | -0.31(-1.85%) |
Jul 21, 2014 | 16.36 | 16.62 | 16.22 | 16.56 | 2,652,301 | +0.24(+1.49%) |
Jul 18, 2014 | 16.04 | 16.35 | 15.83 | 16.32 | 3,140,548 | -0.05(-0.28%) |
Jul 17, 2014 | 16.15 | 16.47 | 15.82 | 16.37 | 2,257,857 | +0.29(+1.79%) |
Jul 16, 2014 | 15.83 | 16.20 | 15.83 | 16.08 | 2,068,891 | +0.42(+2.71%) |
Jul 15, 2014 | 16.26 | 16.35 | 15.60 | 15.65 | 2,722,634 | -0.54(-3.34%) |
Jul 14, 2014 | 16.04 | 16.46 | 16.04 | 16.20 | 2,292,108 | -0.50(-3.02%) |
Jul 11, 2014 | 16.21 | 16.75 | 15.99 | 16.70 | 2,327,335 | +0.65(+4.04%) |
Jul 10, 2014 | 16.67 | 16.84 | 16.02 | 16.05 | 3,266,071 | -0.35(-2.14%) |
Jul 09, 2014 | 16.10 | 16.46 | 16.08 | 16.40 | 3,286,381 | +0.54(+3.41%) |
Jul 08, 2014 | 15.48 | 15.95 | 15.35 | 15.86 | 3,049,597 | +0.64(+4.20%) |
Jul 07, 2014 | 15.47 | 15.56 | 15.19 | 15.22 | 1,760,945 | -0.23(-1.52%) |
Jul 03, 2014 | 15.29 | 15.46 | 15.46 | 15.46 | 1,451,209 | -0.19(-1.21%) |
Jul 02, 2014 | 15.41 | 15.73 | 15.39 | 15.65 | 1,184,858 | +0.23(+1.52%) |