Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.73 | 16.04 | 15.15 | 15.97 | 54,278 | +0.17(+1.10%) |
Sep 29, 2014 | 14.96 | 15.83 | 14.85 | 15.80 | 34,816 | +0.81(+5.41%) |
Sep 26, 2014 | 15.06 | 15.13 | 14.48 | 14.99 | 31,891 | +0.18(+1.24%) |
Sep 25, 2014 | 15.58 | 15.70 | 14.75 | 14.80 | 92,361 | -0.38(-2.51%) |
Sep 24, 2014 | 15.46 | 16.36 | 15.04 | 15.19 | 146,260 | -0.17(-1.13%) |
Sep 23, 2014 | 14.75 | 15.36 | 14.64 | 15.36 | 74,715 | +0.59(+4.01%) |
Sep 22, 2014 | 14.73 | 15.27 | 14.56 | 14.77 | 55,483 | +0.26(+1.81%) |
Sep 19, 2014 | 14.70 | 14.57 | 14.33 | 14.51 | 46,193 | -0.06(-0.44%) |
Sep 18, 2014 | 14.20 | 14.70 | 14.20 | 14.57 | 22,929 | +0.51(+3.63%) |
Sep 17, 2014 | 14.04 | 14.34 | 14.04 | 14.06 | 14,248 | +0.00(+0.03%) |
Sep 16, 2014 | 13.88 | 14.26 | 13.79 | 14.05 | 26,041 | +0.22(+1.60%) |
Sep 15, 2014 | 13.80 | 13.88 | 13.78 | 13.83 | 20,139 | +0.07(+0.54%) |
Sep 12, 2014 | 13.71 | 13.88 | 13.67 | 13.76 | 7,924 | -0.03(-0.21%) |
Sep 11, 2014 | 14.01 | 14.09 | 13.60 | 13.79 | 29,814 | -0.23(-1.64%) |
Sep 10, 2014 | 14.33 | 14.58 | 14.01 | 14.02 | 18,364 | -0.39(-2.70%) |
Sep 09, 2014 | 14.56 | 14.57 | 14.17 | 14.41 | 17,466 | -0.13(-0.88%) |
Sep 08, 2014 | 14.87 | 14.87 | 14.02 | 14.53 | 47,769 | +0.07(+0.51%) |
Sep 05, 2014 | 14.70 | 14.91 | 14.46 | 14.46 | 20,064 | -0.45(-3.00%) |
Sep 04, 2014 | 15.02 | 14.80 | 14.61 | 14.91 | 31,526 | +0.11(+0.73%) |
Sep 03, 2014 | 14.79 | 15.15 | 14.61 | 14.80 | 25,704 | -0.11(-0.73%) |
Sep 02, 2014 | 14.46 | 15.11 | 14.32 | 14.91 | 50,606 | +0.45(+3.09%) |
Aug 29, 2014 | 14.33 | 14.46 | 14.46 | 14.46 | 34,963 | +0.32(+2.24%) |
Aug 28, 2014 | 13.94 | 14.35 | 13.94 | 14.14 | 10,298 | +0.21(+1.52%) |
Aug 27, 2014 | 13.70 | 14.01 | 13.99 | 13.93 | 21,011 | +0.07(+0.49%) |
Aug 26, 2014 | 13.55 | 14.33 | 13.46 | 13.86 | 61,241 | +0.13(+0.91%) |
Aug 25, 2014 | 13.73 | 13.77 | 13.57 | 13.74 | 36,213 | +0.24(+1.76%) |
Aug 22, 2014 | 13.41 | 13.59 | 13.41 | 13.50 | 11,521 | -0.03(-0.20%) |
Aug 21, 2014 | 13.74 | 13.76 | 13.42 | 13.53 | 23,358 | -0.04(-0.33%) |
Aug 20, 2014 | 13.41 | 13.70 | 13.21 | 13.57 | 38,155 | +0.21(+1.54%) |
Aug 19, 2014 | 13.52 | 13.52 | 13.15 | 13.37 | 42,508 | +0.60(+4.74%) |
Aug 18, 2014 | 12.70 | 12.83 | 12.63 | 12.76 | 17,060 | +0.11(+0.89%) |
Aug 15, 2014 | 12.63 | 12.68 | 12.34 | 12.65 | 28,327 | +0.22(+1.77%) |
Aug 14, 2014 | 12.26 | 12.60 | 12.26 | 12.43 | 21,083 | +0.17(+1.43%) |
Aug 13, 2014 | 11.96 | 12.25 | 11.90 | 12.26 | 36,878 | +0.42(+3.56%) |
Aug 12, 2014 | 11.96 | 12.22 | 11.79 | 11.83 | 20,011 | -0.19(-1.60%) |
Aug 11, 2014 | 12.09 | 12.17 | 11.99 | 12.03 | 16,953 | -0.04(-0.33%) |
Aug 08, 2014 | 11.75 | 12.07 | 11.53 | 12.07 | 21,855 | +0.42(+3.62%) |
Aug 07, 2014 | 11.67 | 11.80 | 11.60 | 11.65 | 25,195 | +0.08(+0.65%) |
Aug 06, 2014 | 11.67 | 11.67 | 11.50 | 11.57 | 12,564 | -0.01(-0.07%) |
Aug 05, 2014 | 11.66 | 11.66 | 11.34 | 11.58 | 25,573 | -0.05(-0.46%) |
Aug 04, 2014 | 11.51 | 11.67 | 11.20 | 11.63 | 43,738 | +0.13(+1.09%) |
Aug 01, 2014 | 11.65 | 11.65 | 11.23 | 11.51 | 31,469 | -0.17(-1.50%) |
Jul 31, 2014 | 11.90 | 11.90 | 11.58 | 11.68 | 38,592 | -0.21(-1.73%) |
Jul 30, 2014 | 11.84 | 11.89 | 11.65 | 11.89 | 22,496 | +0.05(+0.42%) |
Jul 29, 2014 | 11.67 | 11.84 | 11.58 | 11.84 | 34,511 | +0.26(+2.20%) |
Jul 28, 2014 | 11.62 | 11.62 | 11.43 | 11.58 | 88,709 | +0.10(+0.84%) |
Jul 25, 2014 | 11.33 | 11.66 | 11.33 | 11.49 | 56,982 | -0.04(-0.33%) |
Jul 24, 2014 | 11.50 | 11.54 | 11.26 | 11.53 | 61,744 | +0.03(+0.27%) |
Jul 23, 2014 | 12.44 | 12.44 | 11.43 | 11.49 | 166,689 | -0.79(-6.40%) |
Jul 22, 2014 | 13.46 | 13.46 | 12.25 | 12.28 | 64,132 | -0.93(-7.06%) |
Jul 21, 2014 | 13.46 | 13.54 | 13.21 | 13.21 | 32,851 | -0.20(-1.53%) |
Jul 18, 2014 | 13.28 | 13.48 | 13.17 | 13.42 | 8,265 | +0.24(+1.79%) |
Jul 17, 2014 | 13.21 | 13.52 | 13.15 | 13.18 | 11,214 | -0.03(-0.20%) |
Jul 16, 2014 | 13.02 | 13.21 | 12.93 | 13.21 | 21,990 | +0.29(+2.23%) |
Jul 15, 2014 | 13.24 | 13.26 | 12.79 | 12.92 | 39,542 | -0.32(-2.40%) |
Jul 14, 2014 | 13.32 | 13.45 | 13.24 | 13.24 | 21,352 | -0.08(-0.62%) |
Jul 11, 2014 | 13.10 | 13.48 | 13.10 | 13.32 | 22,307 | +0.05(+0.40%) |
Jul 10, 2014 | 12.99 | 13.28 | 12.78 | 13.27 | 10,379 | -0.04(-0.27%) |
Jul 09, 2014 | 13.05 | 13.84 | 13.03 | 13.30 | 30,824 | +0.28(+2.11%) |
Jul 08, 2014 | 12.93 | 13.16 | 12.93 | 13.03 | 21,424 | +0.03(+0.21%) |
Jul 07, 2014 | 13.16 | 13.39 | 12.90 | 13.00 | 25,220 | -0.16(-1.22%) |
Jul 03, 2014 | 13.74 | 13.16 | 13.16 | 13.16 | 113,473 | -0.43(-3.17%) |
Jul 02, 2014 | 14.21 | 14.40 | 13.50 | 13.59 | 93,636 | -0.83(-5.78%) |