Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.53 | 11.53 | 11.17 | 11.19 | 868,745 | -0.32(-2.75%) |
Sep 29, 2014 | 11.55 | 11.57 | 11.35 | 11.51 | 870,822 | -0.10(-0.88%) |
Sep 26, 2014 | 11.44 | 11.71 | 11.41 | 11.61 | 505,270 | +0.15(+1.30%) |
Sep 25, 2014 | 11.86 | 11.87 | 11.45 | 11.46 | 810,671 | -0.42(-3.52%) |
Sep 24, 2014 | 11.83 | 11.92 | 11.72 | 11.88 | 601,425 | +0.03(+0.24%) |
Sep 23, 2014 | 11.84 | 12.00 | 11.73 | 11.85 | 503,678 | +0.01(+0.08%) |
Sep 22, 2014 | 12.06 | 12.08 | 11.77 | 11.84 | 527,286 | -0.24(-2.00%) |
Sep 19, 2014 | 12.11 | 12.13 | 12.04 | 12.09 | 1,466,812 | -0.03(-0.23%) |
Sep 18, 2014 | 12.10 | 12.23 | 12.03 | 12.11 | 621,289 | +0.03(+0.23%) |
Sep 17, 2014 | 12.19 | 12.30 | 12.05 | 12.09 | 812,770 | -0.05(-0.38%) |
Sep 16, 2014 | 12.12 | 12.22 | 12.06 | 12.13 | 811,234 | -0.02(-0.15%) |
Sep 15, 2014 | 12.38 | 12.38 | 12.13 | 12.15 | 751,136 | -0.23(-1.88%) |
Sep 12, 2014 | 12.56 | 12.61 | 12.20 | 12.38 | 1,496,432 | -0.18(-1.41%) |
Sep 11, 2014 | 12.40 | 12.60 | 12.35 | 12.56 | 928,215 | +0.11(+0.90%) |
Sep 10, 2014 | 12.52 | 12.62 | 12.43 | 12.45 | 654,007 | -0.08(-0.67%) |
Sep 09, 2014 | 12.61 | 12.65 | 12.45 | 12.53 | 805,597 | -0.09(-0.74%) |
Sep 08, 2014 | 12.26 | 12.63 | 12.18 | 12.63 | 1,290,517 | +0.36(+2.96%) |
Sep 05, 2014 | 12.05 | 12.27 | 11.86 | 12.26 | 1,208,820 | +0.19(+1.54%) |
Sep 04, 2014 | 12.62 | 12.72 | 11.98 | 12.08 | 1,052,572 | -0.48(-3.85%) |
Sep 03, 2014 | 13.03 | 13.03 | 12.54 | 12.56 | 1,020,374 | -0.45(-3.43%) |
Sep 02, 2014 | 13.08 | 13.08 | 12.91 | 13.01 | 550,878 | -0.04(-0.29%) |
Aug 29, 2014 | 13.05 | 13.04 | 13.04 | 13.04 | 579,336 | +0.00(+0.00%) |
Aug 28, 2014 | 13.03 | 13.11 | 12.96 | 13.04 | 504,076 | -0.07(-0.50%) |
Aug 27, 2014 | 13.08 | 13.20 | 12.96 | 13.11 | 772,416 | +0.02(+0.14%) |
Aug 26, 2014 | 12.81 | 13.08 | 12.79 | 13.09 | 781,831 | +0.29(+2.25%) |
Aug 25, 2014 | 13.03 | 13.08 | 12.77 | 12.80 | 632,879 | -0.21(-1.64%) |
Aug 22, 2014 | 12.94 | 13.09 | 12.81 | 13.02 | 679,717 | +0.09(+0.72%) |
Aug 21, 2014 | 12.99 | 13.11 | 12.89 | 12.92 | 776,146 | -0.07(-0.50%) |
Aug 20, 2014 | 12.95 | 13.07 | 12.77 | 12.99 | 669,357 | +0.00(+0.00%) |
Aug 19, 2014 | 12.88 | 13.16 | 12.83 | 12.99 | 885,047 | +0.15(+1.16%) |
Aug 18, 2014 | 12.91 | 13.03 | 12.80 | 12.84 | 661,910 | -0.01(-0.07%) |
Aug 15, 2014 | 13.12 | 13.16 | 12.82 | 12.85 | 779,343 | -0.19(-1.49%) |
Aug 14, 2014 | 13.01 | 13.06 | 12.90 | 13.04 | 898,510 | +0.11(+0.86%) |
Aug 13, 2014 | 12.84 | 13.00 | 12.84 | 12.93 | 630,969 | +0.12(+0.94%) |
Aug 12, 2014 | 12.89 | 12.89 | 12.66 | 12.81 | 747,599 | -0.12(-0.93%) |
Aug 11, 2014 | 12.71 | 13.39 | 12.58 | 12.93 | 1,215,535 | +0.19(+1.52%) |
Aug 08, 2014 | 14.09 | 14.40 | 11.50 | 12.74 | 5,443,809 | -1.82(-12.50%) |
Aug 07, 2014 | 14.61 | 14.65 | 14.36 | 14.56 | 771,580 | +0.01(+0.06%) |
Aug 06, 2014 | 14.30 | 14.55 | 14.22 | 14.55 | 1,052,265 | +0.18(+1.22%) |
Aug 05, 2014 | 14.26 | 14.76 | 14.26 | 14.37 | 888,303 | +0.08(+0.58%) |
Aug 04, 2014 | 14.24 | 14.38 | 14.22 | 14.29 | 683,516 | +0.06(+0.45%) |
Aug 01, 2014 | 14.38 | 14.53 | 14.18 | 14.22 | 626,489 | -0.13(-0.90%) |
Jul 31, 2014 | 14.70 | 14.70 | 14.32 | 14.35 | 565,377 | -0.45(-3.06%) |
Jul 30, 2014 | 14.89 | 14.94 | 14.73 | 14.81 | 578,394 | -0.02(-0.12%) |
Jul 29, 2014 | 14.59 | 14.83 | 14.57 | 14.83 | 1,223,832 | +0.28(+1.90%) |
Jul 28, 2014 | 14.43 | 14.59 | 14.32 | 14.55 | 381,465 | +0.15(+1.03%) |
Jul 25, 2014 | 14.50 | 14.50 | 14.22 | 14.40 | 392,488 | +0.03(+0.19%) |
Jul 24, 2014 | 14.45 | 14.56 | 14.30 | 14.37 | 491,340 | -0.05(-0.32%) |
Jul 23, 2014 | 14.56 | 14.59 | 14.32 | 14.42 | 559,535 | -0.12(-0.83%) |
Jul 22, 2014 | 14.43 | 14.59 | 14.27 | 14.54 | 418,209 | +0.17(+1.16%) |
Jul 21, 2014 | 14.35 | 14.37 | 14.12 | 14.37 | 371,769 | -0.06(-0.38%) |
Jul 18, 2014 | 14.19 | 14.78 | 14.19 | 14.43 | 482,024 | +0.21(+1.49%) |
Jul 17, 2014 | 14.30 | 14.51 | 14.18 | 14.22 | 556,178 | -0.13(-0.90%) |
Jul 16, 2014 | 14.27 | 14.46 | 14.24 | 14.34 | 637,021 | +0.12(+0.84%) |
Jul 15, 2014 | 14.23 | 14.34 | 14.17 | 14.22 | 591,966 | -0.03(-0.19%) |
Jul 14, 2014 | 14.38 | 14.44 | 14.20 | 14.25 | 462,084 | -0.05(-0.32%) |
Jul 11, 2014 | 14.38 | 14.47 | 14.19 | 14.30 | 515,611 | -0.11(-0.77%) |
Jul 10, 2014 | 14.20 | 14.46 | 13.96 | 14.41 | 891,780 | +0.02(+0.13%) |
Jul 09, 2014 | 14.12 | 14.44 | 14.02 | 14.39 | 1,126,272 | +0.31(+2.23%) |
Jul 08, 2014 | 14.04 | 14.21 | 13.96 | 14.08 | 618,541 | +0.04(+0.26%) |
Jul 07, 2014 | 14.46 | 14.46 | 13.99 | 14.04 | 595,369 | -0.48(-3.31%) |
Jul 03, 2014 | 14.47 | 14.52 | 14.52 | 14.52 | 376,643 | +0.07(+0.51%) |
Jul 02, 2014 | 14.30 | 14.46 | 13.99 | 14.45 | 1,286,083 | +0.07(+0.51%) |