Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.76 | 10.83 | 10.54 | 10.71 | 4,560,027 | -0.33(-2.99%) |
Sep 29, 2014 | 10.89 | 11.07 | 10.71 | 11.04 | 2,060,083 | +0.04(+0.36%) |
Sep 26, 2014 | 11.02 | 11.12 | 10.88 | 11.00 | 1,117,183 | +0.04(+0.36%) |
Sep 25, 2014 | 11.32 | 11.40 | 10.96 | 10.96 | 1,070,401 | -0.44(-3.86%) |
Sep 24, 2014 | 11.55 | 11.64 | 11.26 | 11.40 | 1,576,108 | -0.16(-1.38%) |
Sep 23, 2014 | 11.50 | 11.59 | 11.47 | 11.56 | 640,961 | +0.05(+0.43%) |
Sep 22, 2014 | 11.51 | 11.58 | 11.49 | 11.51 | 907,385 | -0.05(-0.43%) |
Sep 19, 2014 | 11.70 | 11.78 | 11.50 | 11.56 | 1,152,271 | -0.14(-1.20%) |
Sep 18, 2014 | 11.88 | 11.88 | 11.69 | 11.70 | 535,744 | -0.11(-0.93%) |
Sep 17, 2014 | 11.60 | 12.05 | 11.56 | 11.81 | 752,699 | +0.22(+1.90%) |
Sep 16, 2014 | 11.50 | 11.89 | 11.37 | 11.59 | 1,687,054 | -0.21(-1.78%) |
Sep 15, 2014 | 11.93 | 11.95 | 11.68 | 11.80 | 958,153 | -0.10(-0.84%) |
Sep 12, 2014 | 12.05 | 12.17 | 11.86 | 11.90 | 579,664 | -0.20(-1.65%) |
Sep 11, 2014 | 12.16 | 12.25 | 11.91 | 12.10 | 1,156,015 | -0.19(-1.55%) |
Sep 10, 2014 | 12.20 | 12.37 | 12.07 | 12.29 | 777,830 | +0.02(+0.16%) |
Sep 09, 2014 | 12.20 | 12.38 | 12.07 | 12.27 | 610,765 | +0.08(+0.66%) |
Sep 08, 2014 | 12.34 | 12.39 | 12.07 | 12.19 | 672,808 | -0.15(-1.22%) |
Sep 05, 2014 | 12.42 | 12.49 | 12.10 | 12.34 | 737,434 | -0.02(-0.16%) |
Sep 04, 2014 | 12.62 | 12.79 | 12.34 | 12.36 | 463,983 | -0.25(-1.98%) |
Sep 03, 2014 | 12.66 | 12.76 | 12.32 | 12.61 | 1,008,512 | +0.10(+0.80%) |
Sep 02, 2014 | 12.37 | 12.62 | 12.35 | 12.51 | 707,554 | +0.13(+1.05%) |
Aug 29, 2014 | 12.42 | 12.38 | 12.38 | 12.38 | 604,900 | -0.04(-0.32%) |
Aug 28, 2014 | 12.35 | 12.83 | 12.30 | 12.42 | 1,802,136 | -0.06(-0.48%) |
Aug 27, 2014 | 12.32 | 12.60 | 12.22 | 12.48 | 1,933,017 | +0.22(+1.79%) |
Aug 26, 2014 | 11.82 | 12.34 | 11.80 | 12.26 | 2,253,524 | +0.44(+3.72%) |
Aug 25, 2014 | 12.02 | 12.18 | 11.16 | 11.82 | 4,078,345 | -0.17(-1.42%) |
Aug 22, 2014 | 12.88 | 12.95 | 11.61 | 11.99 | 4,331,718 | -0.86(-6.69%) |
Aug 21, 2014 | 13.05 | 13.12 | 12.95 | 12.85 | 526,118 | -0.20(-1.53%) |
Aug 20, 2014 | 13.08 | 13.20 | 12.87 | 13.05 | 597,858 | -0.02(-0.15%) |
Aug 19, 2014 | 12.98 | 13.12 | 12.91 | 13.07 | 683,225 | +0.16(+1.24%) |
Aug 18, 2014 | 12.89 | 13.03 | 12.74 | 12.91 | 562,740 | +0.13(+1.02%) |
Aug 15, 2014 | 12.85 | 12.93 | 12.67 | 12.78 | 469,927 | +0.02(+0.16%) |
Aug 14, 2014 | 12.90 | 12.97 | 12.72 | 12.76 | 578,876 | -0.13(-1.01%) |
Aug 13, 2014 | 12.86 | 12.96 | 12.80 | 12.89 | 723,202 | -0.12(-0.92%) |
Aug 12, 2014 | 13.24 | 13.24 | 12.93 | 13.01 | 916,797 | -0.20(-1.51%) |
Aug 11, 2014 | 13.14 | 13.25 | 12.96 | 13.21 | 649,314 | +0.12(+0.92%) |
Aug 08, 2014 | 13.00 | 13.07 | 12.83 | 13.09 | 754,271 | +0.13(+1.00%) |
Aug 07, 2014 | 13.35 | 13.40 | 12.83 | 12.96 | 1,004,592 | -0.32(-2.41%) |
Aug 06, 2014 | 13.48 | 13.57 | 13.08 | 13.28 | 1,082,470 | -0.23(-1.70%) |
Aug 05, 2014 | 13.45 | 13.99 | 13.31 | 13.51 | 861,482 | -0.34(-2.45%) |
Aug 04, 2014 | 13.53 | 13.85 | 13.31 | 13.85 | 703,315 | +0.33(+2.44%) |
Aug 01, 2014 | 13.59 | 13.72 | 13.50 | 13.52 | 468,242 | -0.09(-0.66%) |
Jul 31, 2014 | 13.92 | 13.98 | 13.54 | 13.61 | 751,808 | -0.43(-3.06%) |
Jul 30, 2014 | 14.17 | 14.17 | 13.94 | 14.04 | 739,101 | +0.00(+0.00%) |
Jul 29, 2014 | 14.12 | 14.21 | 13.95 | 14.04 | 717,509 | -0.03(-0.21%) |
Jul 28, 2014 | 14.13 | 14.20 | 13.96 | 14.07 | 369,956 | -0.03(-0.21%) |
Jul 25, 2014 | 13.96 | 14.14 | 13.95 | 14.10 | 410,988 | +0.09(+0.64%) |
Jul 24, 2014 | 14.03 | 14.19 | 13.97 | 14.01 | 2,061,199 | +0.01(+0.07%) |
Jul 23, 2014 | 14.14 | 14.25 | 13.91 | 14.00 | 561,225 | -0.10(-0.71%) |
Jul 22, 2014 | 14.24 | 14.45 | 14.01 | 14.10 | 770,903 | -0.08(-0.56%) |
Jul 21, 2014 | 13.64 | 14.20 | 13.52 | 14.18 | 1,165,060 | +0.52(+3.81%) |
Jul 18, 2014 | 13.47 | 13.75 | 13.45 | 13.66 | 382,004 | +0.21(+1.56%) |
Jul 17, 2014 | 13.54 | 13.73 | 13.44 | 13.45 | 423,203 | -0.12(-0.88%) |
Jul 16, 2014 | 13.68 | 13.78 | 13.56 | 13.57 | 417,929 | -0.04(-0.29%) |
Jul 15, 2014 | 13.43 | 13.71 | 13.40 | 13.61 | 902,180 | +0.22(+1.64%) |
Jul 14, 2014 | 13.07 | 13.40 | 12.90 | 13.39 | 870,921 | +0.52(+4.04%) |
Jul 11, 2014 | 12.87 | 13.08 | 12.84 | 12.87 | 559,560 | -0.07(-0.54%) |
Jul 10, 2014 | 13.00 | 13.02 | 12.78 | 12.94 | 861,598 | -0.20(-1.52%) |
Jul 09, 2014 | 13.23 | 13.31 | 13.03 | 13.14 | 677,899 | +0.09(+0.69%) |
Jul 08, 2014 | 13.44 | 13.49 | 12.97 | 13.05 | 993,075 | -0.37(-2.76%) |
Jul 07, 2014 | 13.50 | 13.55 | 13.33 | 13.42 | 758,136 | -0.11(-0.81%) |
Jul 03, 2014 | 13.80 | 13.53 | 13.53 | 13.53 | 490,700 | -0.10(-0.73%) |
Jul 02, 2014 | 13.62 | 13.74 | 13.51 | 13.63 | 450,127 | +0.01(+0.07%) |