Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.74 | 16.06 | 15.17 | 15.99 | 54,213 | +0.17(+1.10%) |
Sep 29, 2014 | 14.97 | 15.85 | 14.86 | 15.82 | 34,775 | +0.81(+5.41%) |
Sep 26, 2014 | 15.07 | 15.14 | 14.50 | 15.01 | 31,852 | +0.18(+1.24%) |
Sep 25, 2014 | 15.60 | 15.72 | 14.77 | 14.82 | 92,249 | -0.38(-2.52%) |
Sep 24, 2014 | 15.48 | 16.38 | 15.06 | 15.20 | 146,083 | -0.17(-1.13%) |
Sep 23, 2014 | 14.77 | 15.38 | 14.66 | 15.38 | 74,625 | +0.59(+4.01%) |
Sep 22, 2014 | 14.75 | 15.29 | 14.58 | 14.79 | 55,416 | +0.26(+1.81%) |
Sep 19, 2014 | 14.72 | 14.59 | 14.35 | 14.52 | 46,138 | -0.06(-0.44%) |
Sep 18, 2014 | 14.22 | 14.72 | 14.22 | 14.59 | 22,902 | +0.51(+3.63%) |
Sep 17, 2014 | 14.06 | 14.36 | 14.06 | 14.08 | 14,231 | +0.00(+0.03%) |
Sep 16, 2014 | 13.90 | 14.27 | 13.81 | 14.07 | 26,009 | +0.22(+1.60%) |
Sep 15, 2014 | 13.82 | 13.90 | 13.80 | 13.85 | 20,115 | +0.07(+0.53%) |
Sep 12, 2014 | 13.72 | 13.90 | 13.69 | 13.78 | 7,914 | -0.03(-0.21%) |
Sep 11, 2014 | 14.03 | 14.11 | 13.62 | 13.80 | 29,778 | -0.23(-1.64%) |
Sep 10, 2014 | 14.34 | 14.60 | 14.03 | 14.03 | 18,342 | -0.39(-2.70%) |
Sep 09, 2014 | 14.58 | 14.59 | 14.19 | 14.42 | 17,445 | -0.13(-0.88%) |
Sep 08, 2014 | 14.89 | 14.89 | 14.03 | 14.55 | 47,711 | +0.07(+0.51%) |
Sep 05, 2014 | 14.72 | 14.93 | 14.48 | 14.48 | 20,039 | -0.45(-3.00%) |
Sep 04, 2014 | 15.04 | 14.82 | 14.63 | 14.93 | 31,488 | +0.11(+0.73%) |
Sep 03, 2014 | 14.81 | 15.17 | 14.63 | 14.82 | 25,673 | -0.11(-0.73%) |
Sep 02, 2014 | 14.48 | 15.13 | 14.33 | 14.93 | 50,545 | +0.45(+3.09%) |
Aug 29, 2014 | 14.34 | 14.48 | 14.48 | 14.48 | 34,921 | +0.32(+2.24%) |
Aug 28, 2014 | 13.96 | 14.37 | 13.96 | 14.16 | 10,286 | +0.21(+1.52%) |
Aug 27, 2014 | 13.72 | 14.03 | 14.00 | 13.95 | 20,985 | +0.07(+0.50%) |
Aug 26, 2014 | 13.56 | 14.35 | 13.47 | 13.88 | 61,167 | +0.13(+0.91%) |
Aug 25, 2014 | 13.75 | 13.79 | 13.59 | 13.75 | 36,169 | +0.24(+1.76%) |
Aug 22, 2014 | 13.42 | 13.61 | 13.42 | 13.52 | 11,508 | -0.03(-0.20%) |
Aug 21, 2014 | 13.76 | 13.78 | 13.44 | 13.54 | 23,330 | -0.04(-0.33%) |
Aug 20, 2014 | 13.43 | 13.72 | 13.23 | 13.59 | 38,109 | +0.21(+1.54%) |
Aug 19, 2014 | 13.54 | 13.54 | 13.16 | 13.38 | 42,457 | +0.61(+4.74%) |
Aug 18, 2014 | 12.71 | 12.85 | 12.65 | 12.78 | 17,040 | +0.11(+0.89%) |
Aug 15, 2014 | 12.65 | 12.70 | 12.36 | 12.66 | 28,293 | +0.22(+1.77%) |
Aug 14, 2014 | 12.27 | 12.61 | 12.27 | 12.45 | 21,058 | +0.17(+1.43%) |
Aug 13, 2014 | 11.97 | 12.27 | 11.92 | 12.27 | 36,834 | +0.42(+3.56%) |
Aug 12, 2014 | 11.97 | 12.23 | 11.80 | 11.85 | 19,987 | -0.19(-1.60%) |
Aug 11, 2014 | 12.11 | 12.18 | 12.00 | 12.04 | 16,933 | -0.04(-0.33%) |
Aug 08, 2014 | 11.76 | 12.08 | 11.55 | 12.08 | 21,829 | +0.42(+3.62%) |
Aug 07, 2014 | 11.68 | 11.81 | 11.62 | 11.66 | 25,165 | +0.08(+0.65%) |
Aug 06, 2014 | 11.68 | 11.68 | 11.52 | 11.58 | 12,549 | -0.01(-0.07%) |
Aug 05, 2014 | 11.68 | 11.68 | 11.35 | 11.59 | 25,542 | -0.05(-0.46%) |
Aug 04, 2014 | 11.52 | 11.68 | 11.21 | 11.65 | 43,686 | +0.13(+1.09%) |
Aug 01, 2014 | 11.66 | 11.66 | 11.24 | 11.52 | 31,431 | -0.17(-1.50%) |
Jul 31, 2014 | 11.91 | 11.91 | 11.59 | 11.70 | 38,546 | -0.21(-1.73%) |
Jul 30, 2014 | 11.85 | 11.91 | 11.66 | 11.90 | 22,469 | +0.05(+0.42%) |
Jul 29, 2014 | 11.69 | 11.85 | 11.59 | 11.85 | 34,470 | +0.26(+2.20%) |
Jul 28, 2014 | 11.63 | 11.63 | 11.44 | 11.60 | 88,603 | +0.10(+0.83%) |
Jul 25, 2014 | 11.35 | 11.67 | 11.35 | 11.50 | 56,914 | -0.04(-0.33%) |
Jul 24, 2014 | 11.52 | 11.56 | 11.28 | 11.54 | 61,670 | +0.03(+0.27%) |
Jul 23, 2014 | 12.45 | 12.45 | 11.44 | 11.51 | 166,490 | -0.79(-6.40%) |
Jul 22, 2014 | 13.47 | 13.47 | 12.26 | 12.30 | 64,056 | -0.93(-7.06%) |
Jul 21, 2014 | 13.47 | 13.55 | 13.22 | 13.23 | 32,811 | -0.21(-1.53%) |
Jul 18, 2014 | 13.30 | 13.49 | 13.19 | 13.43 | 8,255 | +0.24(+1.79%) |
Jul 17, 2014 | 13.23 | 13.54 | 13.17 | 13.20 | 11,201 | -0.03(-0.20%) |
Jul 16, 2014 | 13.04 | 13.22 | 12.94 | 13.22 | 21,963 | +0.29(+2.23%) |
Jul 15, 2014 | 13.26 | 13.28 | 12.81 | 12.94 | 39,495 | -0.32(-2.40%) |
Jul 14, 2014 | 13.33 | 13.47 | 13.25 | 13.25 | 21,327 | -0.08(-0.62%) |
Jul 11, 2014 | 13.12 | 13.50 | 13.12 | 13.34 | 22,280 | +0.05(+0.40%) |
Jul 10, 2014 | 13.01 | 13.29 | 12.79 | 13.28 | 10,366 | -0.04(-0.27%) |
Jul 09, 2014 | 13.07 | 13.85 | 13.04 | 13.32 | 30,787 | +0.28(+2.11%) |
Jul 08, 2014 | 12.94 | 13.18 | 12.94 | 13.04 | 21,399 | +0.03(+0.21%) |
Jul 07, 2014 | 13.18 | 13.40 | 12.92 | 13.02 | 25,190 | -0.16(-1.22%) |
Jul 03, 2014 | 13.75 | 13.18 | 13.18 | 13.18 | 113,338 | -0.43(-3.17%) |
Jul 02, 2014 | 14.23 | 14.42 | 13.52 | 13.61 | 93,524 | -0.84(-5.78%) |