Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 14.15 | 14.40 | 13.80 | 14.21 | 516,162 | -0.18(-1.25%) |
Sep 29, 2014 | 14.05 | 14.52 | 13.92 | 14.39 | 32,164 | +0.25(+1.77%) |
Sep 26, 2014 | 13.99 | 14.20 | 13.79 | 14.14 | 35,034 | +0.19(+1.36%) |
Sep 25, 2014 | 13.92 | 14.10 | 13.66 | 13.95 | 22,179 | -0.13(-0.92%) |
Sep 24, 2014 | 14.01 | 14.35 | 13.63 | 14.08 | 28,681 | +0.07(+0.50%) |
Sep 23, 2014 | 12.89 | 14.39 | 12.65 | 14.01 | 30,561 | +1.12(+8.69%) |
Sep 22, 2014 | 13.17 | 13.71 | 12.54 | 12.89 | 28,615 | +0.18(+1.42%) |
Sep 19, 2014 | 13.92 | 14.00 | 12.71 | 12.71 | 81,577 | -0.53(-4.00%) |
Sep 18, 2014 | 13.01 | 14.16 | 13.01 | 13.24 | 12,763 | +0.20(+1.53%) |
Sep 17, 2014 | 13.35 | 13.70 | 12.96 | 13.04 | 28,900 | -0.65(-4.75%) |
Sep 16, 2014 | 13.96 | 14.45 | 13.43 | 13.69 | 55,333 | -0.22(-1.58%) |
Sep 15, 2014 | 12.82 | 14.02 | 12.76 | 13.91 | 30,912 | +1.21(+9.53%) |
Sep 12, 2014 | 12.98 | 13.72 | 12.62 | 12.70 | 36,093 | -0.28(-2.16%) |
Sep 11, 2014 | 13.74 | 14.09 | 12.31 | 12.98 | 47,914 | -0.78(-5.67%) |
Sep 10, 2014 | 14.78 | 13.75 | 13.75 | 13.76 | 23,161 | +0.01(+0.07%) |
Sep 09, 2014 | 14.54 | 14.55 | 13.49 | 13.75 | 38,658 | -0.57(-3.98%) |
Sep 08, 2014 | 14.25 | 14.58 | 14.17 | 14.32 | 28,553 | +0.34(+2.43%) |
Sep 05, 2014 | 13.98 | 14.30 | 14.18 | 13.98 | 18,708 | -0.20(-1.38%) |
Sep 04, 2014 | 14.06 | 14.75 | 13.99 | 14.18 | 14,638 | -0.19(-1.36%) |
Sep 03, 2014 | 14.12 | 14.49 | 13.98 | 14.37 | 15,336 | -0.25(-1.71%) |
Sep 02, 2014 | 14.54 | 14.62 | 13.91 | 14.62 | 13,847 | -0.34(-2.27%) |
Aug 29, 2014 | 14.93 | 14.96 | 14.96 | 14.96 | 5,800 | +0.03(+0.20%) |
Aug 28, 2014 | 13.96 | 14.99 | 13.64 | 14.93 | 19,509 | +1.03(+7.41%) |
Aug 27, 2014 | 13.50 | 14.23 | 13.40 | 13.90 | 18,357 | +0.46(+3.42%) |
Aug 26, 2014 | 13.28 | 13.45 | 12.61 | 13.44 | 12,244 | +0.20(+1.51%) |
Aug 25, 2014 | 12.75 | 13.69 | 12.75 | 13.24 | 29,670 | +0.64(+5.08%) |
Aug 22, 2014 | 12.16 | 12.75 | 12.00 | 12.60 | 15,506 | +0.14(+1.12%) |
Aug 21, 2014 | 11.88 | 13.00 | 11.83 | 12.46 | 30,725 | -0.42(-3.30%) |
Aug 20, 2014 | 12.50 | 12.90 | 12.30 | 12.88 | 24,610 | +0.42(+3.41%) |
Aug 19, 2014 | 12.38 | 12.48 | 12.02 | 12.46 | 10,288 | +0.22(+1.80%) |
Aug 18, 2014 | 11.95 | 12.47 | 11.78 | 12.24 | 17,341 | +0.59(+5.06%) |
Aug 15, 2014 | 11.79 | 12.23 | 11.37 | 11.65 | 56,635 | -0.34(-2.84%) |
Aug 14, 2014 | 12.10 | 12.10 | 11.52 | 11.99 | 38,740 | -0.10(-0.83%) |
Aug 13, 2014 | 12.21 | 12.59 | 11.82 | 12.09 | 4,917 | +0.12(+1.00%) |
Aug 12, 2014 | 11.90 | 12.18 | 11.68 | 11.97 | 7,691 | +0.11(+0.93%) |
Aug 11, 2014 | 11.75 | 12.28 | 11.63 | 11.86 | 19,589 | +0.16(+1.37%) |
Aug 08, 2014 | 11.56 | 12.30 | 11.56 | 11.70 | 12,789 | -0.33(-2.74%) |
Aug 07, 2014 | 12.60 | 12.60 | 11.37 | 12.03 | 17,213 | -0.33(-2.67%) |
Aug 06, 2014 | 12.35 | 13.00 | 12.13 | 12.36 | 16,936 | -0.66(-5.07%) |
Aug 05, 2014 | 13.35 | 13.38 | 12.46 | 13.02 | 24,041 | -0.37(-2.76%) |
Aug 04, 2014 | 13.26 | 13.75 | 12.80 | 13.39 | 28,569 | +0.16(+1.21%) |
Aug 01, 2014 | 14.53 | 14.53 | 12.97 | 13.23 | 25,471 | -1.23(-8.51%) |
Jul 31, 2014 | 15.06 | 15.06 | 14.37 | 14.46 | 31,501 | -0.74(-4.87%) |
Jul 30, 2014 | 15.53 | 15.54 | 15.15 | 15.20 | 8,089 | -0.45(-2.88%) |
Jul 29, 2014 | 15.26 | 15.90 | 15.16 | 15.65 | 5,805 | +0.28(+1.82%) |
Jul 28, 2014 | 15.58 | 15.80 | 15.20 | 15.37 | 9,541 | -0.32(-2.04%) |
Jul 25, 2014 | 15.61 | 15.78 | 15.16 | 15.69 | 55,383 | -0.10(-0.63%) |
Jul 24, 2014 | 15.94 | 16.44 | 15.51 | 15.79 | 64,212 | -0.12(-0.75%) |
Jul 23, 2014 | 16.17 | 16.17 | 15.33 | 15.91 | 33,706 | -0.34(-2.09%) |
Jul 22, 2014 | 15.20 | 16.44 | 15.16 | 16.25 | 6,678 | +1.05(+6.91%) |
Jul 21, 2014 | 16.06 | 16.11 | 15.20 | 15.20 | 22,520 | -1.00(-6.17%) |
Jul 18, 2014 | 16.38 | 16.38 | 15.85 | 16.20 | 14,825 | -0.04(-0.25%) |
Jul 17, 2014 | 16.29 | 16.65 | 16.20 | 16.24 | 31,205 | -0.15(-0.92%) |
Jul 16, 2014 | 16.47 | 16.61 | 16.09 | 16.39 | 26,298 | -0.11(-0.67%) |
Jul 15, 2014 | 16.55 | 16.71 | 16.03 | 16.50 | 31,517 | -0.01(-0.06%) |
Jul 14, 2014 | 18.24 | 18.51 | 15.88 | 16.51 | 109,246 | -1.24(-6.99%) |
Jul 11, 2014 | 16.45 | 18.01 | 16.45 | 17.75 | 24,435 | +1.25(+7.58%) |
Jul 10, 2014 | 16.71 | 17.20 | 16.00 | 16.50 | 64,600 | -1.42(-7.92%) |
Jul 09, 2014 | 17.70 | 18.97 | 17.12 | 17.92 | 29,755 | +0.22(+1.24%) |
Jul 08, 2014 | 19.10 | 19.84 | 17.40 | 17.70 | 28,999 | -1.30(-6.84%) |
Jul 07, 2014 | 20.63 | 21.60 | 18.61 | 19.00 | 67,698 | -1.44(-7.05%) |
Jul 03, 2014 | 19.49 | 20.44 | 20.44 | 20.44 | 19,500 | +1.00(+5.14%) |
Jul 02, 2014 | 17.86 | 19.49 | 17.86 | 19.44 | 48,284 | +1.70(+9.58%) |