Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.67 | 15.99 | 15.10 | 15.92 | 54,467 | +0.17(+1.10%) |
Sep 29, 2014 | 14.90 | 15.78 | 14.79 | 15.74 | 34,938 | +0.81(+5.41%) |
Sep 26, 2014 | 15.00 | 15.07 | 14.43 | 14.94 | 32,002 | +0.18(+1.24%) |
Sep 25, 2014 | 15.52 | 15.64 | 14.70 | 14.75 | 92,681 | -0.38(-2.51%) |
Sep 24, 2014 | 15.41 | 16.30 | 14.99 | 15.13 | 146,767 | -0.17(-1.13%) |
Sep 23, 2014 | 14.70 | 15.31 | 14.59 | 15.31 | 74,974 | +0.59(+4.01%) |
Sep 22, 2014 | 14.68 | 15.22 | 14.51 | 14.72 | 55,675 | +0.26(+1.81%) |
Sep 19, 2014 | 14.65 | 14.52 | 14.28 | 14.46 | 46,354 | -0.06(-0.44%) |
Sep 18, 2014 | 14.15 | 14.65 | 14.15 | 14.52 | 23,009 | +0.51(+3.63%) |
Sep 17, 2014 | 14.00 | 14.29 | 14.00 | 14.01 | 14,298 | +0.00(+0.03%) |
Sep 16, 2014 | 13.83 | 14.21 | 13.74 | 14.01 | 26,131 | +0.22(+1.60%) |
Sep 15, 2014 | 13.75 | 13.83 | 13.74 | 13.79 | 20,209 | +0.07(+0.54%) |
Sep 12, 2014 | 13.66 | 13.83 | 13.62 | 13.71 | 7,951 | -0.03(-0.21%) |
Sep 11, 2014 | 13.96 | 14.04 | 13.56 | 13.74 | 29,917 | -0.23(-1.64%) |
Sep 10, 2014 | 14.28 | 14.53 | 13.96 | 13.97 | 18,428 | -0.39(-2.70%) |
Sep 09, 2014 | 14.51 | 14.52 | 14.12 | 14.36 | 17,526 | -0.13(-0.88%) |
Sep 08, 2014 | 14.82 | 14.82 | 13.97 | 14.48 | 47,935 | +0.07(+0.51%) |
Sep 05, 2014 | 14.65 | 14.86 | 14.41 | 14.41 | 20,133 | -0.45(-3.00%) |
Sep 04, 2014 | 14.97 | 14.75 | 14.56 | 14.86 | 31,636 | +0.11(+0.73%) |
Sep 03, 2014 | 14.74 | 15.10 | 14.56 | 14.75 | 25,793 | -0.11(-0.73%) |
Sep 02, 2014 | 14.41 | 15.05 | 14.27 | 14.86 | 50,781 | +0.45(+3.09%) |
Aug 29, 2014 | 14.28 | 14.41 | 14.41 | 14.41 | 35,084 | +0.32(+2.24%) |
Aug 28, 2014 | 13.89 | 14.30 | 13.89 | 14.10 | 10,334 | +0.21(+1.52%) |
Aug 27, 2014 | 13.65 | 13.96 | 13.94 | 13.88 | 21,084 | +0.07(+0.50%) |
Aug 26, 2014 | 13.50 | 14.28 | 13.41 | 13.82 | 61,454 | +0.12(+0.91%) |
Aug 25, 2014 | 13.68 | 13.73 | 13.53 | 13.69 | 36,338 | +0.24(+1.76%) |
Aug 22, 2014 | 13.36 | 13.54 | 13.36 | 13.45 | 11,561 | -0.03(-0.20%) |
Aug 21, 2014 | 13.69 | 13.72 | 13.38 | 13.48 | 23,439 | -0.04(-0.33%) |
Aug 20, 2014 | 13.36 | 13.65 | 13.17 | 13.53 | 38,287 | +0.21(+1.54%) |
Aug 19, 2014 | 13.48 | 13.48 | 13.10 | 13.32 | 42,656 | +0.60(+4.74%) |
Aug 18, 2014 | 12.65 | 12.79 | 12.59 | 12.72 | 17,119 | +0.11(+0.89%) |
Aug 15, 2014 | 12.59 | 12.64 | 12.30 | 12.61 | 28,426 | +0.22(+1.77%) |
Aug 14, 2014 | 12.21 | 12.55 | 12.21 | 12.39 | 21,156 | +0.17(+1.42%) |
Aug 13, 2014 | 11.92 | 12.21 | 11.86 | 12.21 | 37,006 | +0.42(+3.56%) |
Aug 12, 2014 | 11.92 | 12.17 | 11.74 | 11.79 | 20,081 | -0.19(-1.60%) |
Aug 11, 2014 | 12.05 | 12.12 | 11.95 | 11.99 | 17,012 | -0.04(-0.33%) |
Aug 08, 2014 | 11.71 | 12.03 | 11.49 | 12.03 | 21,931 | +0.42(+3.62%) |
Aug 07, 2014 | 11.63 | 11.76 | 11.56 | 11.61 | 25,283 | +0.08(+0.65%) |
Aug 06, 2014 | 11.63 | 11.63 | 11.46 | 11.53 | 12,608 | -0.01(-0.07%) |
Aug 05, 2014 | 11.62 | 11.62 | 11.30 | 11.54 | 25,661 | -0.05(-0.46%) |
Aug 04, 2014 | 11.47 | 11.63 | 11.16 | 11.59 | 43,890 | +0.12(+1.09%) |
Aug 01, 2014 | 11.61 | 11.61 | 11.19 | 11.47 | 31,578 | -0.17(-1.50%) |
Jul 31, 2014 | 11.86 | 11.86 | 11.54 | 11.64 | 38,727 | -0.21(-1.73%) |
Jul 30, 2014 | 11.80 | 11.85 | 11.61 | 11.85 | 22,574 | +0.05(+0.42%) |
Jul 29, 2014 | 11.63 | 11.80 | 11.54 | 11.80 | 34,631 | +0.25(+2.20%) |
Jul 28, 2014 | 11.58 | 11.58 | 11.39 | 11.54 | 89,018 | +0.10(+0.84%) |
Jul 25, 2014 | 11.30 | 11.62 | 11.30 | 11.45 | 57,180 | -0.04(-0.33%) |
Jul 24, 2014 | 11.46 | 11.50 | 11.22 | 11.49 | 61,959 | +0.03(+0.27%) |
Jul 23, 2014 | 12.39 | 12.39 | 11.39 | 11.45 | 167,269 | -0.78(-6.40%) |
Jul 22, 2014 | 13.41 | 13.41 | 12.20 | 12.24 | 64,356 | -0.93(-7.06%) |
Jul 21, 2014 | 13.41 | 13.49 | 13.16 | 13.17 | 32,965 | -0.20(-1.53%) |
Jul 18, 2014 | 13.24 | 13.43 | 13.12 | 13.37 | 8,293 | +0.24(+1.79%) |
Jul 17, 2014 | 13.17 | 13.47 | 13.11 | 13.14 | 11,253 | -0.03(-0.20%) |
Jul 16, 2014 | 12.98 | 13.16 | 12.88 | 13.16 | 22,066 | +0.29(+2.23%) |
Jul 15, 2014 | 13.19 | 13.22 | 12.75 | 12.88 | 39,680 | -0.32(-2.40%) |
Jul 14, 2014 | 13.27 | 13.41 | 13.19 | 13.19 | 21,427 | -0.08(-0.62%) |
Jul 11, 2014 | 13.06 | 13.43 | 13.06 | 13.27 | 22,385 | +0.05(+0.40%) |
Jul 10, 2014 | 12.95 | 13.23 | 12.73 | 13.22 | 10,415 | -0.04(-0.27%) |
Jul 09, 2014 | 13.01 | 13.79 | 12.98 | 13.26 | 30,932 | +0.27(+2.11%) |
Jul 08, 2014 | 12.88 | 13.12 | 12.88 | 12.98 | 21,499 | +0.03(+0.21%) |
Jul 07, 2014 | 13.12 | 13.34 | 12.86 | 12.96 | 25,308 | -0.16(-1.22%) |
Jul 03, 2014 | 13.69 | 13.11 | 13.11 | 13.11 | 113,868 | -0.43(-3.17%) |
Jul 02, 2014 | 14.16 | 14.35 | 13.46 | 13.54 | 93,962 | -0.83(-5.78%) |