Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 13.19 | 13.24 | 12.58 | 12.58 | 1,221,812 | -0.59(-4.48%) |
Sep 29, 2014 | 13.18 | 13.60 | 13.04 | 13.17 | 805,528 | -0.23(-1.72%) |
Sep 26, 2014 | 13.24 | 13.70 | 13.22 | 13.40 | 922,095 | +0.20(+1.52%) |
Sep 25, 2014 | 13.60 | 13.67 | 13.15 | 13.20 | 944,972 | -0.42(-3.08%) |
Sep 24, 2014 | 13.62 | 13.88 | 13.11 | 13.62 | 977,821 | +0.02(+0.15%) |
Sep 23, 2014 | 14.02 | 14.09 | 13.52 | 13.60 | 1,194,637 | -0.51(-3.61%) |
Sep 22, 2014 | 14.08 | 14.40 | 13.83 | 14.11 | 1,726,052 | -0.08(-0.56%) |
Sep 19, 2014 | 13.82 | 14.22 | 13.43 | 14.19 | 2,277,295 | +0.39(+2.83%) |
Sep 18, 2014 | 13.10 | 14.00 | 12.93 | 13.80 | 2,276,147 | +0.76(+5.83%) |
Sep 17, 2014 | 12.56 | 13.62 | 12.33 | 13.04 | 2,344,744 | +0.43(+3.41%) |
Sep 16, 2014 | 12.38 | 12.62 | 12.16 | 12.61 | 1,002,427 | +0.21(+1.69%) |
Sep 15, 2014 | 12.51 | 12.63 | 12.29 | 12.40 | 897,645 | -0.11(-0.88%) |
Sep 12, 2014 | 12.67 | 12.76 | 12.34 | 12.51 | 864,070 | -0.14(-1.11%) |
Sep 11, 2014 | 12.33 | 12.92 | 12.33 | 12.65 | 1,318,709 | +0.22(+1.77%) |
Sep 10, 2014 | 12.25 | 12.56 | 12.21 | 12.43 | 622,719 | +0.17(+1.39%) |
Sep 09, 2014 | 12.76 | 12.76 | 12.20 | 12.26 | 1,032,524 | -0.49(-3.84%) |
Sep 08, 2014 | 12.05 | 13.40 | 12.00 | 12.75 | 1,973,954 | +0.70(+5.81%) |
Sep 05, 2014 | 12.40 | 12.46 | 11.94 | 12.05 | 1,607,039 | -0.39(-3.14%) |
Sep 04, 2014 | 13.05 | 13.26 | 12.28 | 12.44 | 1,666,292 | -0.59(-4.53%) |
Sep 03, 2014 | 13.36 | 13.37 | 12.95 | 13.03 | 944,072 | -0.23(-1.73%) |
Sep 02, 2014 | 13.46 | 13.63 | 13.10 | 13.26 | 698,558 | -0.18(-1.34%) |
Aug 29, 2014 | 13.43 | 13.44 | 13.44 | 13.44 | 717,700 | +0.00(+0.00%) |
Aug 28, 2014 | 13.32 | 13.62 | 13.05 | 13.44 | 956,131 | +0.06(+0.45%) |
Aug 27, 2014 | 13.67 | 13.67 | 13.04 | 13.38 | 742,179 | -0.32(-2.34%) |
Aug 26, 2014 | 13.61 | 13.73 | 13.44 | 13.70 | 538,872 | +0.10(+0.74%) |
Aug 25, 2014 | 13.64 | 13.64 | 13.48 | 13.60 | 455,530 | +0.04(+0.29%) |
Aug 22, 2014 | 13.38 | 13.63 | 13.38 | 13.56 | 501,552 | +0.13(+0.97%) |
Aug 21, 2014 | 13.48 | 13.52 | 13.00 | 13.43 | 759,921 | -0.07(-0.52%) |
Aug 20, 2014 | 13.83 | 13.85 | 13.12 | 13.50 | 977,463 | -0.41(-2.95%) |
Aug 19, 2014 | 13.80 | 14.12 | 13.80 | 13.91 | 1,132,533 | +0.17(+1.24%) |
Aug 18, 2014 | 13.66 | 13.78 | 13.52 | 13.74 | 919,054 | +0.18(+1.33%) |
Aug 15, 2014 | 13.94 | 14.08 | 13.35 | 13.56 | 1,229,448 | -0.19(-1.38%) |
Aug 14, 2014 | 13.28 | 13.95 | 13.28 | 13.75 | 2,525,332 | +0.43(+3.19%) |
Aug 13, 2014 | 12.57 | 13.66 | 12.05 | 13.32 | 4,455,160 | +0.54(+4.26%) |
Aug 12, 2014 | 12.75 | 13.20 | 11.21 | 12.78 | 7,031,450 | -0.89(-6.51%) |
Aug 11, 2014 | 13.43 | 13.87 | 13.24 | 13.67 | 1,432,537 | +0.31(+2.32%) |
Aug 08, 2014 | 13.05 | 13.99 | 12.87 | 13.36 | 1,320,362 | +0.08(+0.60%) |
Aug 07, 2014 | 13.85 | 14.02 | 13.19 | 13.28 | 1,324,512 | -0.52(-3.77%) |
Aug 06, 2014 | 12.63 | 14.46 | 12.41 | 13.80 | 2,760,011 | +1.09(+8.58%) |
Aug 05, 2014 | 14.06 | 14.17 | 12.21 | 12.71 | 4,566,297 | -1.34(-9.54%) |
Aug 04, 2014 | 15.25 | 15.46 | 13.90 | 14.05 | 3,020,218 | -1.26(-8.23%) |
Aug 01, 2014 | 15.97 | 16.14 | 15.16 | 15.31 | 1,429,685 | -0.69(-4.31%) |
Jul 31, 2014 | 16.25 | 16.42 | 15.91 | 16.00 | 732,701 | -0.46(-2.79%) |
Jul 30, 2014 | 16.36 | 16.52 | 16.05 | 16.46 | 795,827 | +0.20(+1.23%) |
Jul 29, 2014 | 17.21 | 17.50 | 16.12 | 16.26 | 868,723 | -0.11(-0.67%) |
Jul 28, 2014 | 16.69 | 16.92 | 16.32 | 16.37 | 585,003 | -0.35(-2.09%) |
Jul 25, 2014 | 16.75 | 16.86 | 16.50 | 16.72 | 632,212 | -0.12(-0.71%) |
Jul 24, 2014 | 16.96 | 17.01 | 16.65 | 16.84 | 580,550 | -0.14(-0.82%) |
Jul 23, 2014 | 17.10 | 17.40 | 16.89 | 16.98 | 778,166 | -0.14(-0.82%) |
Jul 22, 2014 | 17.02 | 17.33 | 16.83 | 17.12 | 632,765 | +0.12(+0.71%) |
Jul 21, 2014 | 17.25 | 17.27 | 16.87 | 17.00 | 550,251 | -0.44(-2.52%) |
Jul 18, 2014 | 17.02 | 17.48 | 17.02 | 17.44 | 884,482 | +0.34(+1.99%) |
Jul 17, 2014 | 16.11 | 17.26 | 16.01 | 17.10 | 1,802,388 | +0.79(+4.84%) |
Jul 16, 2014 | 16.56 | 16.69 | 15.98 | 16.31 | 1,193,601 | -0.22(-1.33%) |
Jul 15, 2014 | 16.72 | 16.93 | 16.43 | 16.53 | 890,801 | -0.18(-1.08%) |
Jul 14, 2014 | 16.94 | 16.97 | 16.58 | 16.71 | 814,282 | -0.19(-1.12%) |
Jul 11, 2014 | 17.04 | 17.10 | 16.80 | 16.90 | 412,246 | -0.20(-1.17%) |
Jul 10, 2014 | 16.99 | 17.21 | 16.95 | 17.10 | 457,418 | -0.25(-1.44%) |
Jul 09, 2014 | 17.61 | 17.71 | 17.26 | 17.35 | 458,697 | -0.27(-1.53%) |
Jul 08, 2014 | 17.91 | 17.95 | 17.36 | 17.62 | 653,690 | -0.30(-1.67%) |
Jul 07, 2014 | 18.54 | 18.54 | 17.90 | 17.92 | 386,106 | -0.38(-2.08%) |
Jul 03, 2014 | 18.19 | 18.30 | 18.30 | 18.30 | 160,000 | +0.15(+0.83%) |
Jul 02, 2014 | 18.09 | 18.35 | 17.99 | 18.15 | 399,421 | +0.02(+0.11%) |