Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.80 | 16.12 | 15.22 | 16.05 | 54,025 | +0.17(+1.10%) |
Sep 29, 2014 | 15.03 | 15.91 | 14.92 | 15.87 | 34,654 | +0.82(+5.41%) |
Sep 26, 2014 | 15.13 | 15.20 | 14.55 | 15.06 | 31,742 | +0.18(+1.24%) |
Sep 25, 2014 | 15.65 | 15.77 | 14.82 | 14.87 | 91,931 | -0.38(-2.51%) |
Sep 24, 2014 | 15.54 | 16.44 | 15.11 | 15.26 | 145,579 | -0.17(-1.13%) |
Sep 23, 2014 | 14.82 | 15.43 | 14.71 | 15.43 | 74,367 | +0.59(+4.01%) |
Sep 22, 2014 | 14.80 | 15.35 | 14.63 | 14.84 | 55,225 | +0.26(+1.81%) |
Sep 19, 2014 | 14.77 | 14.64 | 14.40 | 14.57 | 45,978 | -0.06(-0.44%) |
Sep 18, 2014 | 14.27 | 14.77 | 14.27 | 14.64 | 22,823 | +0.51(+3.63%) |
Sep 17, 2014 | 14.11 | 14.41 | 14.11 | 14.12 | 14,182 | +0.00(+0.03%) |
Sep 16, 2014 | 13.95 | 14.32 | 13.86 | 14.12 | 25,919 | +0.22(+1.60%) |
Sep 15, 2014 | 13.87 | 13.95 | 13.85 | 13.90 | 20,045 | +0.07(+0.54%) |
Sep 12, 2014 | 13.77 | 13.95 | 13.73 | 13.82 | 7,887 | -0.03(-0.21%) |
Sep 11, 2014 | 14.07 | 14.16 | 13.67 | 13.85 | 29,675 | -0.23(-1.64%) |
Sep 10, 2014 | 14.39 | 14.65 | 14.07 | 14.08 | 18,279 | -0.39(-2.70%) |
Sep 09, 2014 | 14.63 | 14.64 | 14.24 | 14.47 | 17,384 | -0.13(-0.88%) |
Sep 08, 2014 | 14.94 | 14.94 | 14.08 | 14.60 | 47,547 | +0.07(+0.51%) |
Sep 05, 2014 | 14.77 | 14.98 | 14.53 | 14.53 | 19,970 | -0.45(-3.00%) |
Sep 04, 2014 | 15.09 | 14.87 | 14.68 | 14.98 | 31,380 | +0.11(+0.73%) |
Sep 03, 2014 | 14.86 | 15.22 | 14.68 | 14.87 | 25,585 | -0.11(-0.73%) |
Sep 02, 2014 | 14.53 | 15.18 | 14.38 | 14.98 | 50,370 | +0.45(+3.09%) |
Aug 29, 2014 | 14.39 | 14.53 | 14.53 | 14.53 | 34,800 | +0.32(+2.24%) |
Aug 28, 2014 | 14.01 | 14.41 | 14.01 | 14.21 | 10,250 | +0.21(+1.52%) |
Aug 27, 2014 | 13.77 | 14.07 | 14.05 | 14.00 | 20,913 | +0.07(+0.49%) |
Aug 26, 2014 | 13.61 | 14.40 | 13.52 | 13.93 | 60,956 | +0.13(+0.91%) |
Aug 25, 2014 | 13.79 | 13.84 | 13.64 | 13.80 | 36,044 | +0.24(+1.76%) |
Aug 22, 2014 | 13.47 | 13.65 | 13.47 | 13.56 | 11,468 | -0.03(-0.20%) |
Aug 21, 2014 | 13.81 | 13.83 | 13.49 | 13.59 | 23,249 | -0.04(-0.33%) |
Aug 20, 2014 | 13.47 | 13.77 | 13.28 | 13.64 | 37,977 | +0.21(+1.54%) |
Aug 19, 2014 | 13.59 | 13.59 | 13.21 | 13.43 | 42,310 | +0.61(+4.74%) |
Aug 18, 2014 | 12.76 | 12.89 | 12.69 | 12.82 | 16,981 | +0.11(+0.89%) |
Aug 15, 2014 | 12.69 | 12.74 | 12.40 | 12.71 | 28,196 | +0.22(+1.77%) |
Aug 14, 2014 | 12.31 | 12.66 | 12.31 | 12.49 | 20,985 | +0.18(+1.43%) |
Aug 13, 2014 | 12.02 | 12.31 | 11.96 | 12.31 | 36,706 | +0.42(+3.56%) |
Aug 12, 2014 | 12.02 | 12.27 | 11.84 | 11.89 | 19,918 | -0.19(-1.60%) |
Aug 11, 2014 | 12.15 | 12.22 | 12.04 | 12.08 | 16,874 | -0.04(-0.33%) |
Aug 08, 2014 | 11.80 | 12.12 | 11.59 | 12.12 | 21,754 | +0.42(+3.62%) |
Aug 07, 2014 | 11.72 | 11.85 | 11.66 | 11.70 | 25,078 | +0.08(+0.65%) |
Aug 06, 2014 | 11.72 | 11.72 | 11.56 | 11.62 | 12,505 | -0.01(-0.07%) |
Aug 05, 2014 | 11.72 | 11.72 | 11.39 | 11.63 | 25,454 | -0.05(-0.46%) |
Aug 04, 2014 | 11.56 | 11.72 | 11.25 | 11.69 | 43,535 | +0.13(+1.09%) |
Aug 01, 2014 | 11.70 | 11.70 | 11.28 | 11.56 | 31,322 | -0.18(-1.50%) |
Jul 31, 2014 | 11.95 | 11.95 | 11.63 | 11.74 | 38,413 | -0.21(-1.73%) |
Jul 30, 2014 | 11.89 | 11.95 | 11.70 | 11.94 | 22,391 | +0.05(+0.42%) |
Jul 29, 2014 | 11.73 | 11.89 | 11.63 | 11.89 | 34,351 | +0.26(+2.20%) |
Jul 28, 2014 | 11.67 | 11.67 | 11.48 | 11.64 | 88,296 | +0.10(+0.84%) |
Jul 25, 2014 | 11.39 | 11.71 | 11.39 | 11.54 | 56,717 | -0.04(-0.33%) |
Jul 24, 2014 | 11.56 | 11.60 | 11.32 | 11.58 | 61,456 | +0.03(+0.27%) |
Jul 23, 2014 | 12.49 | 12.49 | 11.48 | 11.55 | 165,913 | -0.79(-6.40%) |
Jul 22, 2014 | 13.52 | 13.52 | 12.30 | 12.34 | 63,834 | -0.94(-7.06%) |
Jul 21, 2014 | 13.52 | 13.60 | 13.27 | 13.28 | 32,698 | -0.21(-1.53%) |
Jul 18, 2014 | 13.35 | 13.54 | 13.23 | 13.48 | 8,226 | +0.24(+1.79%) |
Jul 17, 2014 | 13.28 | 13.58 | 13.21 | 13.24 | 11,162 | -0.03(-0.20%) |
Jul 16, 2014 | 13.08 | 13.27 | 12.99 | 13.27 | 21,887 | +0.29(+2.23%) |
Jul 15, 2014 | 13.30 | 13.32 | 12.85 | 12.98 | 39,358 | -0.32(-2.40%) |
Jul 14, 2014 | 13.38 | 13.52 | 13.30 | 13.30 | 21,253 | -0.08(-0.62%) |
Jul 11, 2014 | 13.16 | 13.54 | 13.16 | 13.38 | 22,203 | +0.05(+0.40%) |
Jul 10, 2014 | 13.05 | 13.34 | 12.84 | 13.33 | 10,330 | -0.04(-0.27%) |
Jul 09, 2014 | 13.11 | 13.90 | 13.09 | 13.36 | 30,681 | +0.28(+2.11%) |
Jul 08, 2014 | 12.99 | 13.23 | 12.99 | 13.09 | 21,325 | +0.03(+0.21%) |
Jul 07, 2014 | 13.23 | 13.45 | 12.96 | 13.06 | 25,103 | -0.16(-1.22%) |
Jul 03, 2014 | 13.80 | 13.22 | 13.22 | 13.22 | 112,945 | -0.43(-3.17%) |
Jul 02, 2014 | 14.28 | 14.47 | 13.57 | 13.65 | 93,200 | -0.84(-5.78%) |