Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 13.86 | 14.68 | 13.54 | 14.07 | 523,835 | +0.35(+2.55%) |
Sep 29, 2014 | 13.78 | 14.38 | 13.72 | 13.72 | 54,991 | -0.10(-0.72%) |
Sep 26, 2014 | 13.00 | 13.91 | 13.00 | 13.82 | 47,285 | +0.85(+6.55%) |
Sep 25, 2014 | 13.50 | 13.77 | 12.80 | 12.97 | 96,006 | -0.31(-2.33%) |
Sep 24, 2014 | 13.27 | 13.95 | 13.00 | 13.28 | 48,254 | -0.16(-1.19%) |
Sep 23, 2014 | 13.38 | 13.53 | 13.00 | 13.44 | 54,762 | +0.14(+1.05%) |
Sep 22, 2014 | 13.38 | 13.82 | 13.23 | 13.30 | 51,909 | -0.04(-0.30%) |
Sep 19, 2014 | 13.40 | 13.60 | 12.92 | 13.34 | 83,483 | -0.04(-0.30%) |
Sep 18, 2014 | 12.93 | 13.72 | 12.93 | 13.38 | 84,147 | +0.48(+3.72%) |
Sep 17, 2014 | 12.97 | 13.28 | 12.86 | 12.90 | 26,308 | +0.15(+1.18%) |
Sep 16, 2014 | 12.97 | 13.54 | 12.72 | 12.75 | 30,989 | -0.27(-2.07%) |
Sep 15, 2014 | 13.00 | 13.37 | 12.56 | 13.02 | 47,649 | -0.07(-0.53%) |
Sep 12, 2014 | 13.30 | 13.51 | 13.00 | 13.09 | 39,152 | -0.04(-0.30%) |
Sep 11, 2014 | 13.00 | 13.50 | 12.91 | 13.13 | 53,061 | -0.02(-0.15%) |
Sep 10, 2014 | 13.16 | 13.00 | 13.00 | 13.15 | 83,398 | +0.15(+1.15%) |
Sep 09, 2014 | 13.56 | 13.89 | 12.76 | 13.00 | 39,707 | -0.65(-4.76%) |
Sep 08, 2014 | 13.80 | 13.90 | 13.50 | 13.65 | 91,913 | -0.34(-2.43%) |
Sep 05, 2014 | 14.16 | 14.16 | 13.76 | 13.99 | 65,692 | -0.21(-1.48%) |
Sep 04, 2014 | 14.00 | 14.79 | 13.52 | 14.20 | 178,991 | +0.61(+4.49%) |
Sep 03, 2014 | 13.28 | 13.85 | 13.07 | 13.59 | 95,607 | +0.46(+3.50%) |
Sep 02, 2014 | 12.50 | 13.23 | 12.50 | 13.13 | 56,350 | +0.72(+5.80%) |
Aug 29, 2014 | 12.35 | 12.41 | 12.41 | 12.41 | 13,200 | +0.08(+0.65%) |
Aug 28, 2014 | 12.32 | 12.58 | 12.25 | 12.33 | 14,070 | -0.07(-0.56%) |
Aug 27, 2014 | 12.36 | 12.62 | 12.48 | 12.40 | 30,085 | -0.08(-0.64%) |
Aug 26, 2014 | 12.44 | 12.50 | 12.20 | 12.48 | 29,611 | -0.02(-0.16%) |
Aug 25, 2014 | 12.61 | 12.78 | 12.23 | 12.50 | 24,913 | -0.10(-0.79%) |
Aug 22, 2014 | 12.27 | 12.60 | 12.45 | 12.60 | 84,622 | +0.15(+1.20%) |
Aug 21, 2014 | 11.51 | 12.48 | 11.51 | 12.45 | 285,543 | +0.88(+7.61%) |
Aug 20, 2014 | 11.97 | 11.97 | 11.54 | 11.57 | 13,940 | -0.24(-2.03%) |
Aug 19, 2014 | 12.02 | 12.07 | 11.65 | 11.81 | 53,803 | -0.24(-1.99%) |
Aug 18, 2014 | 12.08 | 12.12 | 12.05 | 12.05 | 54,526 | -0.11(-0.90%) |
Aug 15, 2014 | 12.50 | 12.50 | 12.00 | 12.16 | 63,207 | -0.16(-1.30%) |
Aug 14, 2014 | 12.15 | 12.60 | 12.03 | 12.32 | 101,176 | +0.13(+1.07%) |
Aug 13, 2014 | 12.08 | 12.32 | 12.01 | 12.19 | 54,450 | +0.05(+0.41%) |
Aug 12, 2014 | 12.46 | 12.46 | 11.96 | 12.14 | 71,197 | -0.22(-1.78%) |
Aug 11, 2014 | 12.31 | 13.25 | 12.08 | 12.36 | 103,452 | +0.41(+3.43%) |
Aug 08, 2014 | 11.40 | 12.06 | 11.40 | 11.95 | 42,428 | +0.28(+2.40%) |
Aug 07, 2014 | 11.86 | 12.14 | 11.45 | 11.67 | 66,390 | -0.22(-1.85%) |
Aug 06, 2014 | 12.00 | 12.00 | 11.73 | 11.89 | 29,811 | -0.02(-0.17%) |
Aug 05, 2014 | 11.89 | 12.00 | 11.56 | 11.91 | 47,615 | +0.17(+1.45%) |
Aug 04, 2014 | 11.55 | 11.90 | 11.49 | 11.74 | 47,274 | +0.32(+2.80%) |
Aug 01, 2014 | 11.30 | 11.57 | 11.30 | 11.42 | 59,244 | +0.10(+0.88%) |
Jul 31, 2014 | 11.31 | 11.47 | 10.97 | 11.32 | 130,240 | -0.15(-1.31%) |
Jul 30, 2014 | 11.50 | 11.50 | 11.28 | 11.47 | 69,050 | +0.05(+0.44%) |
Jul 29, 2014 | 11.21 | 11.57 | 11.16 | 11.42 | 98,783 | +0.27(+2.42%) |
Jul 28, 2014 | 10.65 | 11.22 | 10.65 | 11.15 | 87,659 | +0.48(+4.50%) |
Jul 25, 2014 | 10.86 | 11.05 | 10.67 | 10.67 | 79,306 | -0.32(-2.91%) |
Jul 24, 2014 | 11.00 | 11.19 | 10.99 | 10.99 | 139,257 | -0.03(-0.27%) |
Jul 23, 2014 | 11.38 | 11.50 | 11.00 | 11.02 | 99,216 | -0.42(-3.67%) |
Jul 22, 2014 | 11.51 | 11.75 | 10.95 | 11.44 | 185,358 | -0.07(-0.61%) |
Jul 21, 2014 | 11.60 | 11.97 | 11.50 | 11.51 | 253,902 | +0.26(+2.31%) |