Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.54 | 10.84 | 10.33 | 10.38 | 756,257 | -0.19(-1.80%) |
Sep 29, 2014 | 10.50 | 10.79 | 10.45 | 10.57 | 395,956 | -0.09(-0.84%) |
Sep 26, 2014 | 10.95 | 10.97 | 10.55 | 10.66 | 467,133 | -0.13(-1.20%) |
Sep 25, 2014 | 11.12 | 11.48 | 10.70 | 10.79 | 774,326 | -0.40(-3.57%) |
Sep 24, 2014 | 11.43 | 11.65 | 11.05 | 11.19 | 568,457 | -0.16(-1.41%) |
Sep 23, 2014 | 11.45 | 11.90 | 11.30 | 11.35 | 268,739 | -0.19(-1.65%) |
Sep 22, 2014 | 11.87 | 11.87 | 11.37 | 11.54 | 502,809 | -0.46(-3.83%) |
Sep 19, 2014 | 12.51 | 12.59 | 11.84 | 12.00 | 920,910 | -0.40(-3.23%) |
Sep 18, 2014 | 12.47 | 12.58 | 12.25 | 12.40 | 172,646 | +0.01(+0.08%) |
Sep 17, 2014 | 12.02 | 12.95 | 11.92 | 12.39 | 631,260 | +0.37(+3.08%) |
Sep 16, 2014 | 11.81 | 12.15 | 11.35 | 12.02 | 374,052 | +0.14(+1.18%) |
Sep 15, 2014 | 12.37 | 12.42 | 11.62 | 11.88 | 366,296 | -0.56(-4.50%) |
Sep 12, 2014 | 12.55 | 12.59 | 12.06 | 12.44 | 302,791 | -0.09(-0.72%) |
Sep 11, 2014 | 12.83 | 13.02 | 12.33 | 12.53 | 589,409 | -0.49(-3.76%) |
Sep 10, 2014 | 12.61 | 13.08 | 12.48 | 13.02 | 376,154 | +0.42(+3.33%) |
Sep 09, 2014 | 13.08 | 13.10 | 12.45 | 12.60 | 505,578 | -0.60(-4.55%) |
Sep 08, 2014 | 12.59 | 13.38 | 12.52 | 13.20 | 355,489 | +0.59(+4.68%) |
Sep 05, 2014 | 12.53 | 12.62 | 12.26 | 12.61 | 236,430 | +0.03(+0.24%) |
Sep 04, 2014 | 12.84 | 13.13 | 12.50 | 12.58 | 201,152 | -0.23(-1.80%) |
Sep 03, 2014 | 13.29 | 13.47 | 12.79 | 12.81 | 285,541 | -0.45(-3.39%) |
Sep 02, 2014 | 13.09 | 13.30 | 12.74 | 13.26 | 322,488 | +0.32(+2.47%) |
Aug 29, 2014 | 12.38 | 12.94 | 12.94 | 12.94 | 254,900 | +0.58(+4.69%) |
Aug 28, 2014 | 12.76 | 12.93 | 12.36 | 12.36 | 547,707 | -0.53(-4.11%) |
Aug 27, 2014 | 12.94 | 13.01 | 12.69 | 12.89 | 205,025 | -0.06(-0.46%) |
Aug 26, 2014 | 12.83 | 13.02 | 12.63 | 12.95 | 353,849 | +0.11(+0.86%) |
Aug 25, 2014 | 12.60 | 13.14 | 12.60 | 12.84 | 319,015 | +0.33(+2.64%) |
Aug 22, 2014 | 12.31 | 12.63 | 12.31 | 12.51 | 358,898 | +0.21(+1.71%) |
Aug 21, 2014 | 12.36 | 12.52 | 11.99 | 12.30 | 411,763 | -0.01(-0.08%) |
Aug 20, 2014 | 12.74 | 12.74 | 12.16 | 12.31 | 343,647 | -0.53(-4.13%) |
Aug 19, 2014 | 13.25 | 13.25 | 12.79 | 12.84 | 412,135 | -0.41(-3.09%) |
Aug 18, 2014 | 13.90 | 13.90 | 13.16 | 13.25 | 332,117 | -0.41(-3.00%) |
Aug 15, 2014 | 13.70 | 13.74 | 13.28 | 13.66 | 810,084 | +0.07(+0.52%) |
Aug 14, 2014 | 13.17 | 13.63 | 12.93 | 13.59 | 599,223 | +0.37(+2.80%) |
Aug 13, 2014 | 12.88 | 13.29 | 12.77 | 13.22 | 620,904 | +0.35(+2.72%) |
Aug 12, 2014 | 12.59 | 12.95 | 12.57 | 12.87 | 611,182 | +0.22(+1.74%) |
Aug 11, 2014 | 12.25 | 12.97 | 12.22 | 12.65 | 1,166,606 | +0.59(+4.89%) |
Aug 08, 2014 | 12.87 | 12.88 | 11.77 | 12.06 | 1,562,215 | -0.76(-5.93%) |
Aug 07, 2014 | 14.20 | 15.33 | 12.70 | 12.82 | 2,063,824 | -0.78(-5.74%) |
Aug 06, 2014 | 13.77 | 14.14 | 13.43 | 13.60 | 603,572 | -0.39(-2.79%) |
Aug 05, 2014 | 14.37 | 14.46 | 13.80 | 13.99 | 472,108 | -0.15(-1.06%) |
Aug 04, 2014 | 14.08 | 14.38 | 13.89 | 14.14 | 542,225 | +0.08(+0.57%) |
Aug 01, 2014 | 14.57 | 15.10 | 13.87 | 14.06 | 1,003,394 | -0.64(-4.35%) |
Jul 31, 2014 | 14.49 | 14.79 | 14.12 | 14.70 | 513,052 | -0.04(-0.27%) |
Jul 30, 2014 | 14.30 | 14.79 | 14.05 | 14.74 | 350,045 | +0.63(+4.46%) |
Jul 29, 2014 | 14.04 | 14.34 | 13.81 | 14.11 | 432,926 | +0.11(+0.79%) |
Jul 28, 2014 | 14.19 | 14.33 | 13.62 | 14.00 | 432,321 | -0.18(-1.27%) |
Jul 25, 2014 | 13.90 | 14.29 | 13.82 | 14.18 | 342,737 | +0.26(+1.87%) |
Jul 24, 2014 | 14.07 | 14.44 | 13.85 | 13.92 | 259,183 | -0.14(-1.00%) |
Jul 23, 2014 | 13.48 | 14.08 | 13.43 | 14.06 | 435,691 | +0.74(+5.56%) |
Jul 22, 2014 | 13.28 | 13.60 | 13.11 | 13.32 | 227,969 | +0.19(+1.45%) |
Jul 21, 2014 | 13.18 | 13.22 | 12.77 | 13.13 | 332,300 | -0.19(-1.43%) |
Jul 18, 2014 | 12.83 | 13.46 | 12.83 | 13.32 | 403,985 | +0.45(+3.50%) |
Jul 17, 2014 | 13.03 | 13.45 | 12.80 | 12.87 | 612,381 | -0.30(-2.28%) |
Jul 16, 2014 | 13.24 | 13.42 | 12.95 | 13.17 | 524,726 | +0.01(+0.08%) |
Jul 15, 2014 | 14.00 | 14.00 | 13.02 | 13.16 | 822,020 | -0.82(-5.87%) |
Jul 14, 2014 | 14.53 | 14.54 | 13.88 | 13.98 | 415,749 | -0.29(-2.03%) |
Jul 11, 2014 | 14.36 | 14.62 | 14.04 | 14.27 | 356,999 | -0.15(-1.04%) |
Jul 10, 2014 | 14.27 | 14.55 | 13.81 | 14.42 | 484,851 | -0.04(-0.28%) |
Jul 09, 2014 | 14.14 | 14.59 | 13.74 | 14.46 | 388,740 | +0.36(+2.55%) |
Jul 08, 2014 | 15.00 | 15.24 | 13.89 | 14.10 | 766,526 | -0.89(-5.94%) |
Jul 07, 2014 | 15.79 | 15.87 | 14.77 | 14.99 | 572,998 | -0.92(-5.78%) |
Jul 03, 2014 | 15.97 | 15.91 | 15.91 | 15.91 | 267,300 | +0.00(+0.00%) |
Jul 02, 2014 | 15.99 | 16.12 | 15.77 | 15.91 | 607,940 | -0.16(-1.00%) |