Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.45 | 24.94 | 21.63 | 24.46 | 253,794 | +2.10(+9.39%) |
Sep 29, 2014 | 21.37 | 23.49 | 21.30 | 22.36 | 190,328 | -0.66(-2.87%) |
Sep 26, 2014 | 18.25 | 23.64 | 18.25 | 23.02 | 397,145 | +4.99(+27.68%) |
Sep 25, 2014 | 18.30 | 18.50 | 17.79 | 18.03 | 115,954 | -0.30(-1.64%) |
Sep 24, 2014 | 16.27 | 18.48 | 16.00 | 18.33 | 105,025 | +2.16(+13.36%) |
Sep 23, 2014 | 16.16 | 16.46 | 16.05 | 16.17 | 18,229 | +0.00(+0.00%) |
Sep 22, 2014 | 16.08 | 16.35 | 16.05 | 16.17 | 14,515 | -0.17(-1.04%) |
Sep 19, 2014 | 16.22 | 16.27 | 16.02 | 16.34 | 39,353 | +0.12(+0.74%) |
Sep 18, 2014 | 16.19 | 16.33 | 16.01 | 16.22 | 12,324 | +0.20(+1.25%) |
Sep 17, 2014 | 15.85 | 16.20 | 15.60 | 16.02 | 136,944 | +0.22(+1.39%) |
Sep 16, 2014 | 15.69 | 16.21 | 15.69 | 15.80 | 145,147 | -0.06(-0.38%) |
Sep 15, 2014 | 15.98 | 16.43 | 15.67 | 15.86 | 36,583 | +0.41(+2.65%) |
Sep 12, 2014 | 15.95 | 16.00 | 15.36 | 15.45 | 12,512 | -0.49(-3.07%) |
Sep 11, 2014 | 16.09 | 16.09 | 15.88 | 15.94 | 19,585 | -0.38(-2.33%) |
Sep 10, 2014 | 15.02 | 16.39 | 15.02 | 16.32 | 26,568 | +1.31(+8.73%) |
Sep 09, 2014 | 15.34 | 15.68 | 15.00 | 15.01 | 17,051 | -0.55(-3.53%) |
Sep 08, 2014 | 15.13 | 15.58 | 15.13 | 15.56 | 5,917 | +0.46(+3.05%) |
Sep 05, 2014 | 15.45 | 15.57 | 15.10 | 15.10 | 21,600 | -0.35(-2.27%) |
Sep 04, 2014 | 15.54 | 15.84 | 15.40 | 15.45 | 14,915 | -0.04(-0.26%) |
Sep 03, 2014 | 15.85 | 15.87 | 15.46 | 15.49 | 10,231 | -0.22(-1.40%) |
Sep 02, 2014 | 15.60 | 15.81 | 15.50 | 15.71 | 7,904 | +0.12(+0.77%) |
Aug 29, 2014 | 15.58 | 15.59 | 15.59 | 15.59 | 8,100 | +0.05(+0.32%) |
Aug 28, 2014 | 15.71 | 15.80 | 15.52 | 15.54 | 8,391 | -0.11(-0.70%) |
Aug 27, 2014 | 15.78 | 15.84 | 15.62 | 15.65 | 9,962 | -0.04(-0.25%) |
Aug 26, 2014 | 15.89 | 16.01 | 15.63 | 15.69 | 19,934 | -0.20(-1.26%) |
Aug 25, 2014 | 15.45 | 15.94 | 15.45 | 15.89 | 7,903 | +0.48(+3.11%) |
Aug 22, 2014 | 15.77 | 15.44 | 15.45 | 15.41 | 11,061 | -0.03(-0.19%) |
Aug 21, 2014 | 15.79 | 15.83 | 15.49 | 15.44 | 7,316 | -0.51(-3.20%) |
Aug 20, 2014 | 15.94 | 16.07 | 15.49 | 15.95 | 5,081 | -0.03(-0.19%) |
Aug 19, 2014 | 16.20 | 16.46 | 15.88 | 15.98 | 22,756 | -0.21(-1.30%) |
Aug 18, 2014 | 16.44 | 16.48 | 16.19 | 16.19 | 24,790 | +0.03(+0.19%) |
Aug 15, 2014 | 16.35 | 16.35 | 16.02 | 16.16 | 11,064 | +0.01(+0.06%) |
Aug 14, 2014 | 16.44 | 16.50 | 15.95 | 16.15 | 21,828 | +0.07(+0.44%) |
Aug 13, 2014 | 15.86 | 16.02 | 15.80 | 16.08 | 27,830 | +0.22(+1.39%) |
Aug 12, 2014 | 15.81 | 15.91 | 15.72 | 15.86 | 21,230 | -0.14(-0.88%) |
Aug 11, 2014 | 15.42 | 16.08 | 15.41 | 16.00 | 24,461 | +0.66(+4.30%) |
Aug 08, 2014 | 15.42 | 15.59 | 15.30 | 15.34 | 12,315 | +0.01(+0.07%) |
Aug 07, 2014 | 15.60 | 15.60 | 15.31 | 15.33 | 12,027 | -0.18(-1.16%) |
Aug 06, 2014 | 15.49 | 15.60 | 15.43 | 15.51 | 39,862 | -0.05(-0.32%) |
Aug 05, 2014 | 16.16 | 16.40 | 15.34 | 15.56 | 41,026 | -0.58(-3.59%) |
Aug 04, 2014 | 16.50 | 16.50 | 15.73 | 16.14 | 59,547 | +0.41(+2.61%) |
Aug 01, 2014 | 14.38 | 15.84 | 14.23 | 15.73 | 45,240 | +1.40(+9.77%) |
Jul 31, 2014 | 14.82 | 14.95 | 14.27 | 14.33 | 17,079 | -0.63(-4.21%) |
Jul 30, 2014 | 14.42 | 15.28 | 14.42 | 14.96 | 55,804 | +0.71(+4.98%) |
Jul 29, 2014 | 14.11 | 14.90 | 14.11 | 14.25 | 16,241 | +0.28(+2.00%) |
Jul 28, 2014 | 14.18 | 14.18 | 13.91 | 13.97 | 20,196 | +0.05(+0.36%) |
Jul 25, 2014 | 14.24 | 14.25 | 13.90 | 13.92 | 30,706 | -0.42(-2.93%) |
Jul 24, 2014 | 14.93 | 15.05 | 14.29 | 14.34 | 19,867 | -0.78(-5.16%) |
Jul 23, 2014 | 14.74 | 15.13 | 14.74 | 15.12 | 18,592 | +0.63(+4.35%) |
Jul 22, 2014 | 15.04 | 15.04 | 14.07 | 14.49 | 13,670 | +0.06(+0.42%) |
Jul 21, 2014 | 14.27 | 14.67 | 14.18 | 14.43 | 7,031 | -0.18(-1.23%) |
Jul 18, 2014 | 14.05 | 14.69 | 13.90 | 14.61 | 21,520 | +0.60(+4.28%) |
Jul 17, 2014 | 14.09 | 14.46 | 13.92 | 14.01 | 38,765 | -0.02(-0.14%) |
Jul 16, 2014 | 14.76 | 15.05 | 14.00 | 14.03 | 14,610 | -0.63(-4.30%) |
Jul 15, 2014 | 15.37 | 15.37 | 14.66 | 14.66 | 20,147 | -0.89(-5.72%) |
Jul 14, 2014 | 15.68 | 15.88 | 15.49 | 15.55 | 27,284 | +0.22(+1.44%) |
Jul 11, 2014 | 15.42 | 15.97 | 15.27 | 15.33 | 19,801 | -0.16(-1.03%) |
Jul 10, 2014 | 15.15 | 15.58 | 15.15 | 15.49 | 18,280 | +0.02(+0.13%) |
Jul 09, 2014 | 15.38 | 15.52 | 15.22 | 15.47 | 19,641 | +0.12(+0.78%) |
Jul 08, 2014 | 15.28 | 15.59 | 15.07 | 15.35 | 44,694 | +0.17(+1.12%) |
Jul 07, 2014 | 15.53 | 15.81 | 15.17 | 15.18 | 11,357 | -0.64(-4.05%) |
Jul 03, 2014 | 16.11 | 15.82 | 15.82 | 15.82 | 8,100 | -0.09(-0.57%) |
Jul 02, 2014 | 16.00 | 16.32 | 15.82 | 15.91 | 33,486 | +0.05(+0.32%) |