Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 12.54 | 12.54 | 12.16 | 12.26 | 65,264 | -0.27(-2.18%) |
Sep 29, 2014 | 12.05 | 12.58 | 12.05 | 12.54 | 139,761 | +0.27(+2.20%) |
Sep 26, 2014 | 12.13 | 12.27 | 12.09 | 12.27 | 61,487 | +0.12(+0.96%) |
Sep 25, 2014 | 12.13 | 12.27 | 12.03 | 12.15 | 90,801 | +0.02(+0.17%) |
Sep 24, 2014 | 11.86 | 12.19 | 11.83 | 12.13 | 89,374 | +0.24(+2.02%) |
Sep 23, 2014 | 11.92 | 12.18 | 11.82 | 11.89 | 91,204 | -0.09(-0.76%) |
Sep 22, 2014 | 12.15 | 12.27 | 11.89 | 11.98 | 250,248 | -0.30(-2.43%) |
Sep 19, 2014 | 12.40 | 12.48 | 12.27 | 12.28 | 356,102 | -0.15(-1.17%) |
Sep 18, 2014 | 12.34 | 12.44 | 12.30 | 12.42 | 106,509 | +0.05(+0.44%) |
Sep 17, 2014 | 12.54 | 12.59 | 12.34 | 12.37 | 184,446 | -0.21(-1.68%) |
Sep 16, 2014 | 12.30 | 12.67 | 12.30 | 12.58 | 243,414 | +0.14(+1.13%) |
Sep 15, 2014 | 13.00 | 13.04 | 12.30 | 12.44 | 493,833 | -0.62(-4.73%) |
Sep 12, 2014 | 13.63 | 13.67 | 12.92 | 13.06 | 232,152 | -0.65(-4.72%) |
Sep 11, 2014 | 13.71 | 13.77 | 13.59 | 13.71 | 84,888 | +0.02(+0.12%) |
Sep 10, 2014 | 13.77 | 13.86 | 13.69 | 13.69 | 181,506 | -0.15(-1.05%) |
Sep 09, 2014 | 13.77 | 13.88 | 13.68 | 13.83 | 103,647 | +0.07(+0.48%) |
Sep 08, 2014 | 13.75 | 13.95 | 13.73 | 13.77 | 77,442 | -0.04(-0.27%) |
Sep 05, 2014 | 13.80 | 13.80 | 13.80 | 13.80 | 68,903 | -0.05(-0.39%) |
Sep 04, 2014 | 13.89 | 13.97 | 13.74 | 13.86 | 212,011 | -0.16(-1.15%) |
Sep 03, 2014 | 14.04 | 14.08 | 13.94 | 14.02 | 34,141 | -0.07(-0.50%) |
Sep 02, 2014 | 14.12 | 14.26 | 14.07 | 14.09 | 133,571 | -0.04(-0.29%) |
Aug 29, 2014 | 14.00 | 14.13 | 14.13 | 14.13 | 40,995 | +0.12(+0.83%) |
Aug 28, 2014 | 13.95 | 14.10 | 13.95 | 14.02 | 74,372 | +0.04(+0.27%) |
Aug 27, 2014 | 13.93 | 14.02 | 13.88 | 13.98 | 58,239 | -0.01(-0.06%) |
Aug 26, 2014 | 13.90 | 14.11 | 13.79 | 13.99 | 195,990 | +0.07(+0.54%) |
Aug 25, 2014 | 14.00 | 14.01 | 13.86 | 13.91 | 146,607 | -0.08(-0.59%) |
Aug 22, 2014 | 13.93 | 13.99 | 13.93 | 14.00 | 88,546 | +0.00(+0.03%) |
Aug 21, 2014 | 14.01 | 14.13 | 13.90 | 13.99 | 94,346 | -0.06(-0.44%) |
Aug 20, 2014 | 14.00 | 14.08 | 13.84 | 14.05 | 74,806 | +0.03(+0.24%) |
Aug 19, 2014 | 14.10 | 14.10 | 13.84 | 14.02 | 108,152 | -0.04(-0.27%) |
Aug 18, 2014 | 14.10 | 14.21 | 13.86 | 14.06 | 104,959 | +0.09(+0.62%) |
Aug 15, 2014 | 13.87 | 13.97 | 13.73 | 13.97 | 177,069 | +0.10(+0.75%) |
Aug 14, 2014 | 13.95 | 13.95 | 13.75 | 13.87 | 60,614 | -0.02(-0.18%) |
Aug 13, 2014 | 13.95 | 13.95 | 13.95 | 13.89 | 82,590 | -0.06(-0.45%) |
Aug 12, 2014 | 13.85 | 14.07 | 13.82 | 13.95 | 110,546 | +0.11(+0.81%) |
Aug 11, 2014 | 13.83 | 14.06 | 13.83 | 13.84 | 166,661 | +0.02(+0.15%) |
Aug 08, 2014 | 13.74 | 13.91 | 13.73 | 13.82 | 105,583 | +0.03(+0.24%) |
Aug 07, 2014 | 13.92 | 13.98 | 13.76 | 13.79 | 101,990 | -0.16(-1.16%) |
Aug 06, 2014 | 13.92 | 14.05 | 13.85 | 13.95 | 100,828 | -0.08(-0.59%) |
Aug 05, 2014 | 14.44 | 14.51 | 13.92 | 14.03 | 129,701 | -0.26(-1.83%) |
Aug 04, 2014 | 14.27 | 14.39 | 14.14 | 14.29 | 110,409 | +0.19(+1.32%) |
Aug 01, 2014 | 14.05 | 14.25 | 13.98 | 14.11 | 193,576 | -0.06(-0.41%) |
Jul 31, 2014 | 14.22 | 14.34 | 13.96 | 14.17 | 208,416 | -0.17(-1.19%) |
Jul 30, 2014 | 14.61 | 14.74 | 14.20 | 14.34 | 189,180 | -0.20(-1.37%) |
Jul 29, 2014 | 14.29 | 14.65 | 14.24 | 14.53 | 809,669 | +0.34(+2.37%) |
Jul 28, 2014 | 14.07 | 14.29 | 14.00 | 14.20 | 363,917 | +0.19(+1.33%) |
Jul 25, 2014 | 14.02 | 14.03 | 13.77 | 14.01 | 191,193 | +0.00(+0.00%) |
Jul 24, 2014 | 14.10 | 14.12 | 13.96 | 14.01 | 169,208 | -0.07(-0.50%) |
Jul 23, 2014 | 13.93 | 14.21 | 13.93 | 14.08 | 378,102 | +0.15(+1.07%) |
Jul 22, 2014 | 13.79 | 13.97 | 13.73 | 13.93 | 121,808 | +0.12(+0.84%) |
Jul 21, 2014 | 13.69 | 13.85 | 13.44 | 13.82 | 142,433 | +0.12(+0.91%) |
Jul 18, 2014 | 13.80 | 13.80 | 13.63 | 13.69 | 114,699 | +0.02(+0.12%) |
Jul 17, 2014 | 13.27 | 14.13 | 12.97 | 13.68 | 452,100 | +0.42(+3.16%) |
Jul 16, 2014 | 12.71 | 13.26 | 12.71 | 13.26 | 174,960 | +0.55(+4.31%) |
Jul 15, 2014 | 12.76 | 12.84 | 12.52 | 12.71 | 103,302 | -0.04(-0.32%) |
Jul 14, 2014 | 12.64 | 12.80 | 12.54 | 12.75 | 122,887 | +0.09(+0.68%) |
Jul 11, 2014 | 12.60 | 12.74 | 12.42 | 12.66 | 99,705 | +0.17(+1.34%) |
Jul 10, 2014 | 12.60 | 12.61 | 12.48 | 12.50 | 59,804 | -0.16(-1.23%) |
Jul 09, 2014 | 12.47 | 12.75 | 12.47 | 12.65 | 86,689 | +0.11(+0.88%) |
Jul 08, 2014 | 12.45 | 12.55 | 12.37 | 12.54 | 63,166 | +0.14(+1.10%) |
Jul 07, 2014 | 12.33 | 12.44 | 12.33 | 12.41 | 40,931 | +0.03(+0.25%) |
Jul 03, 2014 | 12.45 | 12.37 | 12.37 | 12.37 | 31,585 | -0.02(-0.16%) |
Jul 02, 2014 | 12.46 | 12.52 | 12.25 | 12.39 | 88,956 | -0.12(-0.92%) |