Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 13.12 | 13.24 | 12.76 | 12.94 | 11,336 | -0.24(-1.82%) |
Sep 29, 2014 | 13.11 | 13.25 | 13.07 | 13.18 | 3,838 | -0.00(-0.00%) |
Sep 26, 2014 | 13.20 | 13.25 | 13.05 | 13.18 | 13,896 | +0.08(+0.61%) |
Sep 25, 2014 | 13.28 | 13.47 | 13.05 | 13.10 | 15,363 | -0.29(-2.17%) |
Sep 24, 2014 | 13.21 | 13.46 | 13.12 | 13.39 | 18,671 | +0.18(+1.36%) |
Sep 23, 2014 | 13.19 | 13.24 | 13.03 | 13.21 | 11,776 | +0.07(+0.49%) |
Sep 22, 2014 | 13.07 | 13.42 | 13.07 | 13.14 | 16,025 | +0.07(+0.57%) |
Sep 19, 2014 | 13.85 | 13.91 | 13.35 | 13.07 | 12,030 | -0.62(-4.53%) |
Sep 18, 2014 | 13.47 | 13.75 | 13.08 | 13.69 | 9,500 | +0.31(+2.32%) |
Sep 17, 2014 | 13.36 | 13.50 | 13.24 | 13.38 | 4,671 | +0.01(+0.07%) |
Sep 16, 2014 | 13.38 | 13.38 | 13.29 | 13.37 | 8,657 | +0.01(+0.07%) |
Sep 15, 2014 | 13.43 | 13.52 | 13.24 | 13.36 | 11,068 | -0.06(-0.45%) |
Sep 12, 2014 | 13.12 | 13.56 | 13.04 | 13.42 | 16,841 | +0.18(+1.36%) |
Sep 11, 2014 | 13.53 | 13.53 | 13.00 | 13.24 | 17,390 | -0.26(-1.93%) |
Sep 10, 2014 | 13.42 | 13.61 | 13.15 | 13.50 | 21,129 | -0.02(-0.15%) |
Sep 09, 2014 | 13.92 | 13.97 | 13.35 | 13.52 | 44,878 | -0.34(-2.47%) |
Sep 08, 2014 | 13.62 | 13.95 | 13.62 | 13.86 | 12,374 | +0.21(+1.55%) |
Sep 05, 2014 | 13.50 | 13.76 | 13.50 | 13.65 | 10,892 | +0.00(+0.00%) |
Sep 04, 2014 | 13.66 | 13.75 | 13.55 | 13.65 | 12,769 | +0.09(+0.66%) |
Sep 03, 2014 | 13.73 | 13.74 | 13.53 | 13.56 | 18,852 | -0.04(-0.29%) |
Sep 02, 2014 | 13.49 | 13.70 | 13.30 | 13.60 | 26,534 | +0.09(+0.67%) |
Aug 29, 2014 | 13.71 | 13.51 | 13.51 | 13.51 | 12,200 | -0.21(-1.53%) |
Aug 28, 2014 | 13.69 | 13.73 | 13.53 | 13.72 | 17,359 | -0.07(-0.51%) |
Aug 27, 2014 | 14.14 | 14.20 | 13.61 | 13.79 | 21,006 | -0.32(-2.27%) |
Aug 26, 2014 | 14.38 | 14.60 | 14.08 | 14.11 | 23,214 | -0.36(-2.49%) |
Aug 25, 2014 | 14.58 | 14.69 | 14.39 | 14.47 | 11,823 | -0.04(-0.28%) |
Aug 22, 2014 | 15.04 | 15.04 | 14.51 | 14.51 | 14,540 | -0.48(-3.20%) |
Aug 21, 2014 | 15.00 | 15.14 | 14.88 | 14.99 | 50,506 | +0.04(+0.27%) |
Aug 20, 2014 | 14.50 | 15.00 | 14.28 | 14.95 | 50,742 | +0.66(+4.62%) |
Aug 19, 2014 | 14.05 | 14.40 | 14.05 | 14.29 | 30,546 | +0.25(+1.78%) |
Aug 18, 2014 | 14.22 | 14.34 | 14.00 | 14.04 | 51,206 | -0.09(-0.67%) |
Aug 15, 2014 | 12.64 | 14.24 | 12.64 | 14.13 | 73,992 | +1.49(+11.82%) |
Aug 14, 2014 | 13.29 | 13.18 | 12.56 | 12.64 | 18,354 | -0.54(-4.10%) |
Aug 13, 2014 | 13.34 | 13.34 | 13.15 | 13.18 | 4,109 | -0.11(-0.83%) |
Aug 12, 2014 | 13.30 | 13.30 | 13.22 | 13.29 | 6,467 | +0.00(+0.00%) |
Aug 11, 2014 | 13.18 | 13.33 | 13.16 | 13.29 | 10,718 | +0.13(+0.99%) |
Aug 08, 2014 | 13.42 | 13.42 | 13.25 | 13.16 | 9,375 | -0.20(-1.50%) |
Aug 07, 2014 | 13.12 | 13.41 | 13.12 | 13.36 | 13,284 | +0.35(+2.69%) |
Aug 06, 2014 | 12.95 | 13.13 | 12.95 | 13.01 | 11,919 | +0.08(+0.62%) |
Aug 05, 2014 | 12.94 | 13.05 | 12.93 | 12.93 | 9,673 | -0.14(-1.10%) |
Aug 04, 2014 | 13.25 | 13.25 | 12.86 | 13.07 | 10,141 | -0.05(-0.35%) |
Aug 01, 2014 | 13.02 | 13.32 | 13.01 | 13.12 | 7,399 | +0.11(+0.85%) |
Jul 31, 2014 | 12.79 | 13.09 | 12.79 | 13.01 | 25,927 | +0.07(+0.54%) |
Jul 30, 2014 | 13.53 | 13.53 | 12.80 | 12.94 | 22,244 | -0.40(-3.00%) |
Jul 29, 2014 | 13.51 | 13.69 | 12.84 | 13.34 | 27,466 | -0.29(-2.13%) |
Jul 28, 2014 | 13.40 | 13.83 | 13.11 | 13.63 | 14,393 | +0.15(+1.11%) |
Jul 25, 2014 | 13.12 | 13.48 | 13.10 | 13.48 | 4,432 | +0.36(+2.74%) |
Jul 24, 2014 | 13.40 | 13.59 | 13.11 | 13.12 | 17,080 | -0.24(-1.80%) |
Jul 23, 2014 | 13.92 | 13.92 | 13.25 | 13.36 | 32,013 | -0.51(-3.68%) |
Jul 22, 2014 | 13.58 | 13.87 | 13.41 | 13.87 | 49,508 | +0.29(+2.14%) |
Jul 21, 2014 | 13.39 | 13.75 | 13.32 | 13.58 | 36,150 | +0.28(+2.11%) |
Jul 18, 2014 | 12.86 | 13.30 | 12.86 | 13.30 | 33,358 | +0.50(+3.91%) |
Jul 17, 2014 | 12.62 | 12.93 | 12.42 | 12.80 | 33,366 | +0.15(+1.19%) |
Jul 16, 2014 | 12.43 | 12.75 | 12.43 | 12.65 | 9,828 | +0.27(+2.18%) |
Jul 15, 2014 | 12.31 | 12.46 | 12.31 | 12.38 | 9,831 | +0.11(+0.90%) |
Jul 14, 2014 | 12.30 | 12.38 | 12.24 | 12.27 | 4,600 | +0.05(+0.41%) |
Jul 11, 2014 | 12.02 | 12.29 | 12.02 | 12.22 | 6,766 | +0.20(+1.66%) |
Jul 10, 2014 | 11.91 | 12.17 | 11.82 | 12.02 | 18,195 | -0.11(-0.91%) |
Jul 09, 2014 | 11.88 | 12.19 | 11.81 | 12.13 | 9,679 | +0.37(+3.15%) |
Jul 08, 2014 | 11.98 | 12.10 | 11.71 | 11.76 | 14,270 | -0.26(-2.16%) |
Jul 07, 2014 | 12.20 | 12.22 | 12.01 | 12.02 | 12,715 | -0.22(-1.80%) |
Jul 03, 2014 | 12.13 | 12.24 | 12.24 | 12.24 | 5,900 | +0.08(+0.66%) |
Jul 02, 2014 | 12.27 | 12.38 | 12.14 | 12.16 | 9,763 | -0.10(-0.82%) |