Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 13.06 | 13.36 | 12.90 | 12.94 | 439,332 | -0.20(-1.52%) |
Sep 29, 2014 | 12.82 | 13.21 | 12.62 | 13.14 | 257,853 | +0.13(+1.00%) |
Sep 26, 2014 | 12.90 | 13.25 | 12.87 | 13.01 | 241,322 | +0.15(+1.17%) |
Sep 25, 2014 | 12.70 | 12.95 | 12.36 | 12.86 | 409,731 | +0.05(+0.39%) |
Sep 24, 2014 | 12.44 | 12.86 | 12.35 | 12.81 | 246,459 | +0.41(+3.31%) |
Sep 23, 2014 | 12.04 | 12.70 | 12.02 | 12.40 | 262,678 | +0.30(+2.48%) |
Sep 22, 2014 | 12.85 | 12.98 | 12.07 | 12.10 | 581,684 | -0.89(-6.85%) |
Sep 19, 2014 | 13.00 | 13.08 | 12.84 | 12.99 | 310,236 | -0.03(-0.23%) |
Sep 18, 2014 | 13.06 | 13.17 | 12.95 | 13.02 | 285,430 | +0.02(+0.15%) |
Sep 17, 2014 | 13.30 | 13.35 | 12.97 | 13.00 | 294,301 | -0.24(-1.81%) |
Sep 16, 2014 | 13.25 | 13.39 | 12.87 | 13.24 | 450,132 | -0.09(-0.68%) |
Sep 15, 2014 | 14.06 | 14.47 | 12.96 | 13.33 | 604,412 | -0.75(-5.33%) |
Sep 12, 2014 | 14.91 | 15.05 | 14.05 | 14.08 | 518,779 | -0.55(-3.76%) |
Sep 11, 2014 | 14.02 | 15.10 | 13.81 | 14.63 | 1,304,677 | +0.53(+3.76%) |
Sep 10, 2014 | 13.91 | 14.46 | 13.58 | 14.10 | 1,836,697 | +0.30(+2.17%) |
Sep 09, 2014 | 12.71 | 14.10 | 12.71 | 13.80 | 1,026,274 | +1.05(+8.24%) |
Sep 08, 2014 | 12.92 | 12.93 | 12.18 | 12.75 | 469,176 | -0.23(-1.77%) |
Sep 05, 2014 | 13.60 | 13.69 | 12.95 | 12.98 | 320,987 | -0.68(-4.98%) |
Sep 04, 2014 | 13.67 | 13.99 | 13.50 | 13.66 | 592,565 | +0.28(+2.09%) |
Sep 03, 2014 | 13.70 | 14.39 | 13.22 | 13.38 | 968,735 | -0.02(-0.15%) |
Sep 02, 2014 | 11.99 | 13.97 | 11.86 | 13.40 | 1,488,399 | +1.49(+12.51%) |
Aug 29, 2014 | 11.93 | 11.91 | 11.91 | 11.91 | 523,900 | +0.14(+1.19%) |
Aug 28, 2014 | 11.41 | 11.82 | 11.01 | 11.77 | 606,822 | +0.39(+3.43%) |
Aug 27, 2014 | 10.66 | 11.60 | 10.58 | 11.38 | 480,529 | +0.71(+6.65%) |
Aug 26, 2014 | 10.79 | 10.82 | 10.58 | 10.67 | 192,272 | -0.04(-0.37%) |
Aug 25, 2014 | 11.13 | 11.13 | 10.64 | 10.71 | 384,485 | -0.33(-2.99%) |
Aug 22, 2014 | 11.14 | 11.24 | 10.85 | 11.04 | 721,544 | -0.14(-1.25%) |
Aug 21, 2014 | 11.08 | 11.41 | 10.88 | 11.18 | 472,475 | +0.06(+0.54%) |
Aug 20, 2014 | 11.30 | 11.34 | 10.56 | 11.12 | 1,230,993 | -0.23(-2.03%) |
Aug 19, 2014 | 11.68 | 11.75 | 11.15 | 11.35 | 497,110 | -0.38(-3.24%) |
Aug 18, 2014 | 12.00 | 12.00 | 11.66 | 11.73 | 229,384 | -0.20(-1.68%) |
Aug 15, 2014 | 12.21 | 12.21 | 11.81 | 11.93 | 98,249 | -0.10(-0.83%) |
Aug 14, 2014 | 12.04 | 12.17 | 11.91 | 12.03 | 159,536 | -0.03(-0.25%) |
Aug 13, 2014 | 12.15 | 12.34 | 11.92 | 12.06 | 160,506 | +0.01(+0.08%) |
Aug 12, 2014 | 12.20 | 12.44 | 11.96 | 12.05 | 207,954 | -0.13(-1.07%) |
Aug 11, 2014 | 12.24 | 12.44 | 12.15 | 12.18 | 112,851 | +0.08(+0.66%) |
Aug 08, 2014 | 12.09 | 12.19 | 12.00 | 12.10 | 103,134 | -0.03(-0.25%) |
Aug 07, 2014 | 11.98 | 12.25 | 11.53 | 12.13 | 276,285 | +0.19(+1.59%) |
Aug 06, 2014 | 11.75 | 12.35 | 11.71 | 11.94 | 193,407 | +0.09(+0.76%) |
Aug 05, 2014 | 11.69 | 12.08 | 11.50 | 11.85 | 395,437 | +0.15(+1.28%) |
Aug 04, 2014 | 12.35 | 12.46 | 11.60 | 11.70 | 501,945 | -0.53(-4.33%) |
Aug 01, 2014 | 13.34 | 13.34 | 12.13 | 12.23 | 602,652 | -1.18(-8.80%) |
Jul 31, 2014 | 13.85 | 13.98 | 13.40 | 13.41 | 377,442 | -0.70(-4.96%) |
Jul 30, 2014 | 14.98 | 14.98 | 13.62 | 14.11 | 642,789 | -0.70(-4.73%) |
Jul 29, 2014 | 14.10 | 14.95 | 14.01 | 14.81 | 343,952 | +0.69(+4.89%) |
Jul 28, 2014 | 14.29 | 14.42 | 13.98 | 14.12 | 196,519 | -0.18(-1.26%) |
Jul 25, 2014 | 14.19 | 14.54 | 14.00 | 14.30 | 226,661 | +0.06(+0.42%) |
Jul 24, 2014 | 14.49 | 14.96 | 14.20 | 14.24 | 149,658 | -0.30(-2.06%) |
Jul 23, 2014 | 14.56 | 14.83 | 14.10 | 14.54 | 168,586 | +0.17(+1.18%) |
Jul 22, 2014 | 15.11 | 15.20 | 14.05 | 14.37 | 264,150 | -0.63(-4.20%) |
Jul 21, 2014 | 16.47 | 16.50 | 14.90 | 15.00 | 346,325 | -1.50(-9.09%) |
Jul 18, 2014 | 15.30 | 16.50 | 15.12 | 16.50 | 405,140 | +1.10(+7.14%) |
Jul 17, 2014 | 15.36 | 15.66 | 14.88 | 15.40 | 518,218 | -0.12(-0.77%) |
Jul 16, 2014 | 15.11 | 15.55 | 15.08 | 15.52 | 292,834 | +0.47(+3.12%) |
Jul 15, 2014 | 14.88 | 15.13 | 14.71 | 15.05 | 342,560 | +0.16(+1.07%) |
Jul 14, 2014 | 14.22 | 15.00 | 14.01 | 14.89 | 172,010 | +0.79(+5.60%) |
Jul 11, 2014 | 13.78 | 14.19 | 13.75 | 14.10 | 148,404 | +0.26(+1.88%) |
Jul 10, 2014 | 13.98 | 14.19 | 13.75 | 13.84 | 135,859 | -0.17(-1.21%) |
Jul 09, 2014 | 13.98 | 14.45 | 13.83 | 14.01 | 125,307 | +0.06(+0.43%) |
Jul 08, 2014 | 14.16 | 14.51 | 13.75 | 13.95 | 336,559 | -0.20(-1.41%) |
Jul 07, 2014 | 14.82 | 14.91 | 14.02 | 14.15 | 307,678 | -0.80(-5.35%) |
Jul 03, 2014 | 15.18 | 14.95 | 14.95 | 14.95 | 169,700 | -0.18(-1.19%) |
Jul 02, 2014 | 15.24 | 15.30 | 14.34 | 15.13 | 481,602 | -0.15(-0.98%) |
Jul 01, 2014 | 15.30 | 15.55 | 14.76 | 15.28 | 434,930 | +0.08(+0.53%) |
Jun 30, 2014 | 15.00 | 15.57 | 15.00 | 15.20 | 481,535 | +0.08(+0.53%) |
Jun 27, 2014 | 15.00 | 15.69 | 14.92 | 15.12 | 1,357,075 | +0.03(+0.20%) |
Jun 26, 2014 | 15.23 | 15.23 | 14.75 | 15.09 | 379,517 | +0.11(+0.73%) |
Jun 25, 2014 | 14.99 | 15.14 | 14.86 | 14.98 | 220,836 | -0.19(-1.25%) |
Jun 24, 2014 | 15.17 | 15.50 | 14.91 | 15.17 | 264,328 | -0.16(-1.04%) |
Jun 23, 2014 | 15.17 | 15.64 | 15.17 | 15.33 | 203,779 | +0.16(+1.05%) |
Jun 20, 2014 | 15.75 | 15.75 | 15.06 | 15.17 | 854,620 | -0.68(-4.29%) |
Jun 19, 2014 | 15.26 | 15.96 | 15.00 | 15.85 | 588,676 | +0.87(+5.81%) |
Jun 18, 2014 | 16.02 | 16.23 | 14.80 | 14.98 | 642,021 | -1.03(-6.43%) |
Jun 17, 2014 | 17.12 | 17.40 | 15.87 | 16.01 | 723,341 | -1.42(-8.15%) |
Jun 16, 2014 | 17.04 | 17.89 | 16.61 | 17.43 | 561,829 | +0.27(+1.57%) |
Jun 13, 2014 | 16.82 | 17.63 | 16.50 | 17.16 | 488,029 | +0.29(+1.72%) |
Jun 12, 2014 | 17.17 | 17.34 | 16.38 | 16.87 | 340,104 | -0.27(-1.58%) |
Jun 11, 2014 | 16.84 | 17.33 | 16.30 | 17.14 | 436,356 | +0.28(+1.66%) |
Jun 10, 2014 | 16.25 | 16.93 | 15.62 | 16.86 | 694,366 | +1.68(+11.07%) |
Jun 06, 2014 | 16.49 | 16.49 | 13.85 | 15.18 | 813,855 | +1.08(+7.66%) |
Jun 05, 2014 | 13.33 | 14.39 | 13.20 | 14.10 | 650,426 | +0.78(+5.86%) |
Jun 04, 2014 | 13.59 | 13.79 | 13.05 | 13.32 | 767,557 | -0.48(-3.48%) |
Jun 03, 2014 | 13.81 | 14.00 | 13.56 | 13.80 | 654,505 | -0.20(-1.43%) |
Jun 02, 2014 | 15.00 | 15.54 | 13.76 | 14.00 | 1,220,360 | -1.18(-7.77%) |
May 30, 2014 | 16.19 | 16.24 | 15.10 | 15.18 | 603,549 | -1.09(-6.70%) |
May 29, 2014 | 15.88 | 16.35 | 15.35 | 16.27 | 435,102 | +0.39(+2.46%) |
May 28, 2014 | 17.00 | 17.16 | 15.73 | 15.88 | 681,254 | -1.23(-7.19%) |
May 27, 2014 | 17.23 | 17.86 | 17.00 | 17.11 | 339,825 | -0.12(-0.70%) |
May 23, 2014 | 17.87 | 17.23 | 17.23 | 17.23 | 472,700 | -0.56(-3.16%) |
May 22, 2014 | 17.28 | 18.95 | 17.28 | 17.79 | 838,634 | +0.49(+2.84%) |
May 21, 2014 | 18.13 | 18.46 | 16.91 | 17.30 | 1,276,342 | +0.51(+3.04%) |
May 20, 2014 | 16.98 | 19.45 | 16.72 | 16.79 | 2,472,512 | -0.24(-1.41%) |
May 19, 2014 | 15.29 | 17.33 | 15.28 | 17.03 | 1,175,707 | +1.43(+9.17%) |
May 16, 2014 | 15.06 | 15.74 | 14.81 | 15.60 | 458,220 | +0.57(+3.79%) |
May 15, 2014 | 15.39 | 15.90 | 14.86 | 15.03 | 864,715 | -0.57(-3.65%) |
May 14, 2014 | 14.41 | 15.73 | 13.75 | 15.60 | 1,425,406 | +0.84(+5.69%) |
May 13, 2014 | 13.42 | 14.77 | 12.90 | 14.76 | 1,227,081 | +1.20(+8.85%) |
May 12, 2014 | 11.59 | 13.65 | 11.20 | 13.56 | 1,700,070 | +2.02(+17.50%) |
May 09, 2014 | 10.50 | 11.70 | 10.05 | 11.54 | 1,688,346 | +1.04(+9.90%) |
May 08, 2014 | 12.33 | 13.48 | 10.33 | 10.50 | 3,004,823 | -1.30(-11.02%) |
May 07, 2014 | 13.94 | 14.23 | 11.66 | 11.80 | 1,751,778 | -2.08(-14.99%) |
May 06, 2014 | 13.91 | 14.30 | 13.70 | 13.88 | 385,638 | -0.21(-1.49%) |
May 05, 2014 | 15.03 | 15.03 | 13.79 | 14.09 | 560,384 | -1.18(-7.73%) |
May 02, 2014 | 15.61 | 15.80 | 14.79 | 15.27 | 338,496 | -0.32(-2.05%) |
May 01, 2014 | 15.10 | 15.88 | 14.63 | 15.59 | 524,465 | +0.57(+3.79%) |
Apr 30, 2014 | 15.35 | 15.57 | 14.48 | 15.02 | 633,997 | -0.45(-2.91%) |
Apr 29, 2014 | 14.72 | 15.50 | 14.00 | 15.47 | 1,076,111 | +0.81(+5.53%) |
Apr 28, 2014 | 14.11 | 14.91 | 13.39 | 14.66 | 891,748 | +0.60(+4.27%) |
Apr 25, 2014 | 13.74 | 14.87 | 13.70 | 14.06 | 1,387,322 | +0.04(+0.29%) |
Apr 24, 2014 | 15.86 | 16.09 | 13.89 | 14.02 | 1,406,297 | -1.68(-10.70%) |
Apr 23, 2014 | 16.71 | 16.75 | 15.51 | 15.70 | 790,585 | -1.04(-6.21%) |
Apr 22, 2014 | 18.04 | 18.22 | 16.68 | 16.74 | 777,800 | -1.32(-7.31%) |
Apr 21, 2014 | 19.89 | 19.89 | 17.97 | 18.06 | 676,955 | -1.79(-9.02%) |
Apr 17, 2014 | 18.63 | 19.85 | 19.85 | 19.85 | 846,100 | +1.30(+7.01%) |
Apr 16, 2014 | 17.65 | 19.20 | 17.65 | 18.55 | 1,330,672 | +1.11(+6.36%) |
Apr 15, 2014 | 16.23 | 17.74 | 15.71 | 17.44 | 1,285,746 | +1.24(+7.65%) |
Apr 14, 2014 | 17.40 | 17.60 | 15.52 | 16.20 | 1,302,656 | -0.88(-5.15%) |
Apr 11, 2014 | 17.78 | 18.07 | 16.89 | 17.08 | 705,565 | -1.23(-6.72%) |
Apr 10, 2014 | 19.21 | 19.43 | 17.00 | 18.31 | 827,795 | -0.96(-4.98%) |
Apr 09, 2014 | 18.45 | 19.36 | 18.02 | 19.27 | 990,198 | +1.18(+6.52%) |
Apr 08, 2014 | 19.81 | 20.25 | 18.01 | 18.09 | 1,765,278 | -1.40(-7.18%) |
Apr 07, 2014 | 21.13 | 21.26 | 19.31 | 19.49 | 812,939 | -2.08(-9.64%) |
Apr 04, 2014 | 22.84 | 22.97 | 20.03 | 21.57 | 766,715 | -0.97(-4.30%) |
Apr 03, 2014 | 24.67 | 24.67 | 21.87 | 22.54 | 597,060 | -2.24(-9.04%) |
Apr 02, 2014 | 23.79 | 24.86 | 23.10 | 24.78 | 844,711 | +0.81(+3.38%) |
Apr 01, 2014 | 21.10 | 24.95 | 21.10 | 23.97 | 1,951,029 | +2.75(+12.96%) |
Mar 31, 2014 | 21.76 | 22.55 | 20.40 | 21.22 | 1,127,186 | -0.20(-0.93%) |
Mar 28, 2014 | 23.00 | 24.00 | 21.30 | 21.42 | 1,495,450 | -2.04(-8.70%) |
Mar 27, 2014 | 24.50 | 25.10 | 22.67 | 23.46 | 677,483 | -1.31(-5.29%) |
Mar 26, 2014 | 25.89 | 27.09 | 24.62 | 24.77 | 697,775 | -1.13(-4.36%) |
Mar 25, 2014 | 27.49 | 28.38 | 24.31 | 25.90 | 1,086,729 | -1.43(-5.23%) |
Mar 24, 2014 | 29.40 | 29.40 | 26.39 | 27.33 | 665,705 | -2.02(-6.88%) |
Mar 21, 2014 | 32.35 | 32.59 | 28.64 | 29.35 | 542,501 | -2.64(-8.25%) |
Mar 20, 2014 | 31.25 | 32.80 | 30.16 | 31.99 | 1,071,559 | +0.49(+1.56%) |
Mar 19, 2014 | 34.63 | 34.63 | 30.35 | 31.50 | 1,281,209 | -2.15(-6.39%) |
Mar 18, 2014 | 37.00 | 37.00 | 33.47 | 33.65 | 845,394 | -3.60(-9.66%) |
Mar 17, 2014 | 40.00 | 40.40 | 37.07 | 37.25 | 1,128,246 | -2.55(-6.41%) |