Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 13.01 | 13.09 | 12.84 | 12.99 | 231,610 | -0.04(-0.31%) |
Sep 29, 2014 | 13.04 | 13.45 | 12.99 | 13.03 | 163,475 | -0.13(-0.99%) |
Sep 26, 2014 | 13.14 | 13.20 | 13.03 | 13.16 | 87,949 | +0.02(+0.15%) |
Sep 25, 2014 | 13.33 | 13.42 | 13.09 | 13.14 | 233,020 | -0.20(-1.50%) |
Sep 24, 2014 | 13.23 | 13.48 | 13.21 | 13.34 | 244,312 | +0.15(+1.14%) |
Sep 23, 2014 | 13.02 | 13.28 | 13.02 | 13.19 | 244,780 | +0.07(+0.53%) |
Sep 22, 2014 | 13.09 | 13.22 | 13.04 | 13.12 | 159,158 | -0.05(-0.38%) |
Sep 19, 2014 | 13.30 | 13.30 | 13.06 | 13.17 | 325,922 | -0.11(-0.83%) |
Sep 18, 2014 | 13.36 | 13.43 | 13.25 | 13.28 | 141,344 | -0.05(-0.38%) |
Sep 17, 2014 | 13.21 | 13.70 | 13.08 | 13.33 | 167,077 | +0.15(+1.14%) |
Sep 16, 2014 | 13.23 | 13.52 | 13.15 | 13.18 | 264,688 | -0.02(-0.15%) |
Sep 15, 2014 | 13.34 | 13.63 | 12.99 | 13.20 | 268,844 | -0.22(-1.64%) |
Sep 12, 2014 | 13.65 | 13.83 | 13.07 | 13.42 | 302,691 | -0.23(-1.68%) |
Sep 11, 2014 | 12.94 | 14.07 | 12.91 | 13.65 | 765,540 | +0.64(+4.92%) |
Sep 10, 2014 | 12.95 | 13.14 | 12.82 | 13.01 | 461,109 | +0.00(+0.00%) |
Sep 09, 2014 | 12.10 | 13.84 | 11.85 | 13.01 | 1,230,824 | -0.15(-1.14%) |
Sep 08, 2014 | 12.43 | 13.38 | 12.34 | 13.16 | 637,148 | +0.64(+5.11%) |
Sep 05, 2014 | 12.45 | 12.62 | 12.34 | 12.52 | 240,052 | +0.08(+0.64%) |
Sep 04, 2014 | 12.25 | 12.52 | 12.25 | 12.44 | 195,223 | +0.23(+1.88%) |
Sep 03, 2014 | 12.39 | 12.49 | 12.16 | 12.21 | 225,711 | -0.15(-1.21%) |
Sep 02, 2014 | 12.40 | 12.47 | 12.18 | 12.36 | 244,051 | +0.05(+0.41%) |
Aug 29, 2014 | 12.32 | 12.31 | 12.31 | 12.31 | 243,500 | -0.02(-0.16%) |
Aug 28, 2014 | 12.50 | 12.50 | 12.25 | 12.33 | 412,541 | -0.20(-1.60%) |
Aug 27, 2014 | 13.43 | 13.45 | 12.33 | 12.53 | 800,966 | -0.92(-6.84%) |
Aug 26, 2014 | 13.65 | 13.94 | 13.42 | 13.45 | 118,533 | -0.20(-1.47%) |
Aug 25, 2014 | 13.74 | 13.95 | 13.74 | 13.65 | 127,427 | +0.01(+0.07%) |
Aug 22, 2014 | 13.68 | 13.75 | 13.44 | 13.64 | 119,527 | -0.08(-0.58%) |
Aug 21, 2014 | 13.51 | 13.83 | 13.30 | 13.72 | 145,318 | +0.22(+1.63%) |
Aug 20, 2014 | 13.58 | 13.60 | 13.33 | 13.50 | 96,542 | -0.12(-0.88%) |
Aug 19, 2014 | 13.68 | 13.78 | 13.68 | 13.62 | 65,198 | -0.06(-0.44%) |
Aug 18, 2014 | 13.43 | 13.71 | 13.39 | 13.68 | 95,644 | +0.34(+2.55%) |
Aug 15, 2014 | 13.78 | 13.83 | 13.31 | 13.34 | 140,154 | -0.31(-2.27%) |
Aug 14, 2014 | 13.75 | 13.90 | 13.50 | 13.65 | 160,311 | -0.11(-0.80%) |
Aug 13, 2014 | 14.13 | 14.13 | 13.69 | 13.76 | 99,877 | -0.31(-2.20%) |
Aug 12, 2014 | 14.51 | 14.51 | 13.50 | 14.07 | 223,267 | -0.53(-3.63%) |
Aug 11, 2014 | 14.17 | 14.73 | 14.16 | 14.60 | 124,722 | +0.51(+3.62%) |
Aug 08, 2014 | 14.04 | 14.21 | 14.01 | 14.09 | 84,539 | +0.04(+0.28%) |
Aug 07, 2014 | 14.18 | 14.30 | 13.96 | 14.05 | 129,187 | -0.09(-0.64%) |
Aug 06, 2014 | 13.91 | 14.33 | 13.91 | 14.14 | 79,796 | +0.13(+0.93%) |
Aug 05, 2014 | 14.29 | 14.50 | 13.99 | 14.01 | 121,820 | -0.38(-2.64%) |
Aug 04, 2014 | 14.07 | 14.42 | 13.72 | 14.39 | 152,149 | +0.39(+2.79%) |
Aug 01, 2014 | 14.66 | 14.78 | 13.92 | 14.00 | 247,957 | -0.66(-4.50%) |
Jul 31, 2014 | 14.73 | 14.81 | 14.51 | 14.66 | 152,262 | -0.16(-1.08%) |
Jul 30, 2014 | 15.05 | 15.10 | 14.70 | 14.82 | 123,058 | -0.18(-1.20%) |
Jul 29, 2014 | 15.16 | 15.19 | 14.89 | 15.00 | 128,708 | -0.19(-1.25%) |
Jul 28, 2014 | 15.43 | 15.70 | 15.03 | 15.19 | 117,703 | -0.19(-1.24%) |
Jul 25, 2014 | 15.72 | 15.92 | 15.32 | 15.38 | 114,191 | -0.45(-2.84%) |
Jul 24, 2014 | 16.05 | 16.29 | 15.80 | 15.83 | 103,698 | -0.24(-1.49%) |
Jul 23, 2014 | 16.18 | 16.33 | 15.85 | 16.07 | 90,287 | -0.07(-0.43%) |
Jul 22, 2014 | 16.11 | 16.29 | 15.98 | 16.14 | 68,116 | +0.09(+0.56%) |
Jul 21, 2014 | 16.24 | 16.24 | 16.01 | 16.05 | 99,572 | -0.24(-1.47%) |
Jul 18, 2014 | 16.24 | 16.47 | 16.20 | 16.29 | 104,837 | +0.00(+0.00%) |
Jul 17, 2014 | 16.29 | 16.49 | 16.14 | 16.29 | 175,250 | -0.13(-0.79%) |
Jul 16, 2014 | 15.62 | 16.46 | 15.34 | 16.42 | 182,186 | +0.87(+5.59%) |
Jul 15, 2014 | 15.47 | 15.69 | 15.32 | 15.55 | 109,833 | +0.11(+0.71%) |
Jul 14, 2014 | 15.46 | 15.49 | 15.32 | 15.44 | 80,782 | +0.09(+0.59%) |
Jul 11, 2014 | 15.72 | 15.98 | 15.32 | 15.35 | 198,745 | -0.40(-2.54%) |
Jul 10, 2014 | 15.61 | 16.09 | 15.56 | 15.75 | 132,547 | -0.16(-1.01%) |
Jul 09, 2014 | 16.30 | 16.46 | 15.87 | 15.91 | 84,336 | -0.32(-1.97%) |
Jul 08, 2014 | 16.22 | 16.32 | 16.01 | 16.23 | 151,191 | -0.07(-0.43%) |
Jul 07, 2014 | 16.21 | 16.50 | 16.20 | 16.30 | 179,008 | -0.02(-0.12%) |
Jul 03, 2014 | 16.44 | 16.32 | 16.32 | 16.32 | 71,400 | -0.03(-0.18%) |
Jul 02, 2014 | 16.35 | 16.53 | 16.14 | 16.35 | 176,523 | -0.04(-0.24%) |