Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.69 | 16.01 | 15.12 | 15.94 | 54,390 | +0.17(+1.10%) |
Sep 29, 2014 | 14.92 | 15.80 | 14.81 | 15.77 | 34,888 | +0.81(+5.41%) |
Sep 26, 2014 | 15.03 | 15.09 | 14.45 | 14.96 | 31,957 | +0.18(+1.24%) |
Sep 25, 2014 | 15.54 | 15.67 | 14.72 | 14.77 | 92,551 | -0.38(-2.51%) |
Sep 24, 2014 | 15.43 | 16.33 | 15.01 | 15.15 | 146,562 | -0.17(-1.13%) |
Sep 23, 2014 | 14.72 | 15.33 | 14.61 | 15.33 | 74,869 | +0.59(+4.01%) |
Sep 22, 2014 | 14.70 | 15.24 | 14.53 | 14.74 | 55,598 | +0.26(+1.81%) |
Sep 19, 2014 | 14.67 | 14.54 | 14.30 | 14.48 | 46,289 | -0.06(-0.44%) |
Sep 18, 2014 | 14.17 | 14.67 | 14.17 | 14.54 | 22,977 | +0.51(+3.63%) |
Sep 17, 2014 | 14.02 | 14.31 | 14.02 | 14.03 | 14,278 | +0.00(+0.03%) |
Sep 16, 2014 | 13.85 | 14.23 | 13.76 | 14.03 | 26,094 | +0.22(+1.60%) |
Sep 15, 2014 | 13.77 | 13.85 | 13.75 | 13.80 | 20,181 | +0.07(+0.54%) |
Sep 12, 2014 | 13.68 | 13.85 | 13.64 | 13.73 | 7,940 | -0.03(-0.21%) |
Sep 11, 2014 | 13.98 | 14.06 | 13.57 | 13.76 | 29,875 | -0.23(-1.64%) |
Sep 10, 2014 | 14.30 | 14.55 | 13.98 | 13.99 | 18,402 | -0.39(-2.70%) |
Sep 09, 2014 | 14.53 | 14.54 | 14.14 | 14.38 | 17,502 | -0.13(-0.88%) |
Sep 08, 2014 | 14.84 | 14.84 | 13.99 | 14.50 | 47,868 | +0.07(+0.51%) |
Sep 05, 2014 | 14.67 | 14.88 | 14.43 | 14.43 | 20,105 | -0.45(-3.00%) |
Sep 04, 2014 | 14.99 | 14.77 | 14.58 | 14.88 | 31,592 | +0.11(+0.73%) |
Sep 03, 2014 | 14.76 | 15.12 | 14.58 | 14.77 | 25,757 | -0.11(-0.73%) |
Sep 02, 2014 | 14.43 | 15.08 | 14.29 | 14.88 | 50,710 | +0.45(+3.09%) |
Aug 29, 2014 | 14.30 | 14.43 | 14.43 | 14.43 | 35,035 | +0.32(+2.24%) |
Aug 28, 2014 | 13.91 | 14.32 | 13.91 | 14.12 | 10,320 | +0.21(+1.52%) |
Aug 27, 2014 | 13.67 | 13.98 | 13.96 | 13.90 | 21,054 | +0.07(+0.50%) |
Aug 26, 2014 | 13.52 | 14.30 | 13.43 | 13.83 | 61,367 | +0.13(+0.91%) |
Aug 25, 2014 | 13.70 | 13.75 | 13.54 | 13.71 | 36,287 | +0.24(+1.76%) |
Aug 22, 2014 | 13.38 | 13.56 | 13.38 | 13.47 | 11,545 | -0.03(-0.20%) |
Aug 21, 2014 | 13.71 | 13.74 | 13.40 | 13.50 | 23,406 | -0.04(-0.33%) |
Aug 20, 2014 | 13.38 | 13.67 | 13.19 | 13.54 | 38,234 | +0.21(+1.54%) |
Aug 19, 2014 | 13.50 | 13.50 | 13.12 | 13.34 | 42,596 | +0.60(+4.74%) |
Aug 18, 2014 | 12.67 | 12.81 | 12.61 | 12.74 | 17,095 | +0.11(+0.89%) |
Aug 15, 2014 | 12.61 | 12.65 | 12.32 | 12.62 | 28,386 | +0.22(+1.77%) |
Aug 14, 2014 | 12.23 | 12.57 | 12.23 | 12.40 | 21,127 | +0.17(+1.43%) |
Aug 13, 2014 | 11.94 | 12.23 | 11.88 | 12.23 | 36,954 | +0.42(+3.56%) |
Aug 12, 2014 | 11.94 | 12.19 | 11.76 | 11.81 | 20,053 | -0.19(-1.60%) |
Aug 11, 2014 | 12.07 | 12.14 | 11.96 | 12.00 | 16,988 | -0.04(-0.33%) |
Aug 08, 2014 | 11.72 | 12.04 | 11.51 | 12.04 | 21,901 | +0.42(+3.62%) |
Aug 07, 2014 | 11.64 | 11.77 | 11.58 | 11.62 | 25,247 | +0.08(+0.65%) |
Aug 06, 2014 | 11.64 | 11.64 | 11.48 | 11.55 | 12,590 | -0.01(-0.07%) |
Aug 05, 2014 | 11.64 | 11.64 | 11.32 | 11.56 | 25,625 | -0.05(-0.46%) |
Aug 04, 2014 | 11.48 | 11.64 | 11.18 | 11.61 | 43,829 | +0.13(+1.09%) |
Aug 01, 2014 | 11.62 | 11.62 | 11.21 | 11.48 | 31,534 | -0.17(-1.50%) |
Jul 31, 2014 | 11.87 | 11.87 | 11.56 | 11.66 | 38,672 | -0.21(-1.73%) |
Jul 30, 2014 | 11.81 | 11.87 | 11.62 | 11.86 | 22,543 | +0.05(+0.42%) |
Jul 29, 2014 | 11.65 | 11.81 | 11.56 | 11.81 | 34,583 | +0.25(+2.20%) |
Jul 28, 2014 | 11.60 | 11.60 | 11.40 | 11.56 | 88,893 | +0.10(+0.83%) |
Jul 25, 2014 | 11.31 | 11.64 | 11.31 | 11.46 | 57,099 | -0.04(-0.33%) |
Jul 24, 2014 | 11.48 | 11.52 | 11.24 | 11.50 | 61,871 | +0.03(+0.27%) |
Jul 23, 2014 | 12.41 | 12.41 | 11.40 | 11.47 | 167,033 | -0.78(-6.40%) |
Jul 22, 2014 | 13.43 | 13.43 | 12.22 | 12.26 | 64,265 | -0.93(-7.06%) |
Jul 21, 2014 | 13.43 | 13.51 | 13.18 | 13.19 | 32,918 | -0.20(-1.53%) |
Jul 18, 2014 | 13.26 | 13.45 | 13.14 | 13.39 | 8,282 | +0.24(+1.79%) |
Jul 17, 2014 | 13.19 | 13.49 | 13.12 | 13.16 | 11,237 | -0.03(-0.20%) |
Jul 16, 2014 | 13.00 | 13.18 | 12.90 | 13.18 | 22,035 | +0.29(+2.23%) |
Jul 15, 2014 | 13.21 | 13.24 | 12.77 | 12.89 | 39,624 | -0.32(-2.40%) |
Jul 14, 2014 | 13.29 | 13.43 | 13.21 | 13.21 | 21,396 | -0.08(-0.62%) |
Jul 11, 2014 | 13.08 | 13.45 | 13.08 | 13.29 | 22,353 | +0.05(+0.40%) |
Jul 10, 2014 | 12.96 | 13.25 | 12.75 | 13.24 | 10,400 | -0.04(-0.27%) |
Jul 09, 2014 | 13.03 | 13.81 | 13.00 | 13.28 | 30,888 | +0.27(+2.11%) |
Jul 08, 2014 | 12.90 | 13.14 | 12.90 | 13.00 | 21,469 | +0.03(+0.21%) |
Jul 07, 2014 | 13.14 | 13.36 | 12.87 | 12.97 | 25,272 | -0.16(-1.22%) |
Jul 03, 2014 | 13.71 | 13.13 | 13.13 | 13.13 | 113,708 | -0.43(-3.17%) |
Jul 02, 2014 | 14.18 | 14.37 | 13.47 | 13.56 | 93,829 | -0.83(-5.78%) |