Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 16.05 | 16.25 | 15.00 | 15.50 | 790,368 | -0.59(-3.67%) |
Sep 29, 2014 | 16.14 | 16.29 | 15.66 | 16.09 | 51,932 | -0.20(-1.23%) |
Sep 26, 2014 | 15.68 | 16.30 | 15.33 | 16.29 | 100,824 | +0.58(+3.69%) |
Sep 25, 2014 | 15.40 | 15.87 | 15.10 | 15.71 | 46,892 | +0.10(+0.64%) |
Sep 24, 2014 | 15.86 | 16.26 | 15.09 | 15.61 | 49,966 | -0.23(-1.45%) |
Sep 23, 2014 | 15.15 | 16.00 | 14.50 | 15.84 | 100,167 | +1.08(+7.32%) |
Sep 22, 2014 | 15.48 | 15.48 | 14.36 | 14.76 | 56,154 | -0.27(-1.80%) |
Sep 19, 2014 | 15.35 | 15.79 | 14.51 | 15.03 | 200,656 | -0.28(-1.83%) |
Sep 18, 2014 | 15.42 | 15.85 | 15.05 | 15.31 | 33,748 | -0.22(-1.42%) |
Sep 17, 2014 | 15.36 | 15.99 | 14.71 | 15.53 | 73,651 | +0.13(+0.84%) |
Sep 16, 2014 | 16.23 | 16.33 | 14.73 | 15.40 | 96,461 | -0.55(-3.45%) |
Sep 15, 2014 | 17.42 | 18.09 | 15.48 | 15.95 | 84,469 | -1.07(-6.29%) |
Sep 12, 2014 | 17.16 | 18.07 | 16.80 | 17.02 | 179,440 | +0.01(+0.06%) |
Sep 11, 2014 | 17.00 | 17.57 | 16.75 | 17.01 | 196,444 | +0.16(+0.95%) |
Sep 10, 2014 | 17.17 | 17.47 | 16.54 | 16.85 | 86,461 | -0.33(-1.92%) |
Sep 09, 2014 | 17.66 | 17.99 | 16.76 | 17.18 | 64,651 | -0.07(-0.41%) |
Sep 08, 2014 | 17.52 | 17.97 | 16.71 | 17.25 | 118,314 | +0.14(+0.82%) |
Sep 05, 2014 | 16.49 | 18.30 | 16.49 | 17.11 | 64,128 | +0.58(+3.51%) |
Sep 04, 2014 | 15.12 | 16.79 | 15.12 | 16.53 | 58,722 | +1.37(+9.04%) |
Sep 03, 2014 | 16.11 | 16.11 | 14.80 | 15.16 | 68,689 | -0.91(-5.66%) |
Sep 02, 2014 | 16.25 | 16.38 | 15.50 | 16.07 | 55,540 | -0.13(-0.80%) |
Aug 29, 2014 | 15.00 | 16.20 | 16.20 | 16.20 | 53,700 | +0.41(+2.60%) |
Aug 28, 2014 | 16.00 | 16.45 | 15.50 | 15.79 | 36,240 | -0.17(-1.07%) |
Aug 27, 2014 | 16.21 | 16.21 | 15.90 | 15.96 | 42,723 | -0.49(-2.98%) |
Aug 26, 2014 | 15.97 | 16.93 | 15.97 | 16.45 | 52,711 | +0.08(+0.49%) |
Aug 25, 2014 | 15.83 | 16.46 | 15.83 | 16.37 | 33,993 | +0.51(+3.22%) |
Aug 22, 2014 | 15.68 | 15.68 | 15.68 | 15.86 | 30,888 | +0.01(+0.06%) |
Aug 21, 2014 | 15.55 | 16.47 | 15.54 | 15.85 | 67,029 | +0.01(+0.06%) |
Aug 20, 2014 | 15.89 | 16.00 | 15.53 | 15.84 | 53,053 | -0.15(-0.94%) |
Aug 19, 2014 | 16.78 | 16.78 | 15.89 | 15.99 | 62,859 | -0.01(-0.06%) |
Aug 18, 2014 | 15.32 | 16.49 | 15.31 | 16.00 | 241,373 | +0.95(+6.31%) |
Aug 15, 2014 | 14.12 | 15.60 | 13.75 | 15.05 | 230,658 | +0.98(+6.97%) |
Aug 14, 2014 | 13.95 | 14.69 | 13.75 | 14.07 | 177,267 | -0.20(-1.40%) |
Aug 13, 2014 | 14.78 | 15.77 | 13.70 | 14.27 | 164,466 | +0.07(+0.49%) |
Aug 12, 2014 | 13.98 | 14.90 | 13.98 | 14.20 | 83,566 | +0.48(+3.50%) |
Aug 11, 2014 | 13.02 | 13.96 | 13.00 | 13.72 | 5,997 | +0.48(+3.63%) |
Aug 08, 2014 | 13.22 | 13.62 | 13.00 | 13.24 | 34,651 | +0.01(+0.08%) |
Aug 07, 2014 | 13.47 | 13.93 | 13.07 | 13.23 | 37,851 | -0.17(-1.27%) |
Aug 06, 2014 | 13.34 | 14.02 | 13.08 | 13.40 | 75,554 | +0.40(+3.08%) |
Aug 05, 2014 | 12.50 | 13.22 | 12.50 | 13.00 | 55,163 | +0.20(+1.56%) |
Aug 04, 2014 | 12.37 | 12.98 | 12.37 | 12.80 | 36,327 | +0.50(+4.07%) |
Aug 01, 2014 | 13.00 | 13.00 | 12.20 | 12.30 | 41,800 | -0.05(-0.40%) |
Jul 31, 2014 | 12.11 | 12.85 | 12.11 | 12.35 | 33,938 | -0.21(-1.67%) |
Jul 30, 2014 | 12.81 | 12.83 | 12.35 | 12.56 | 44,661 | -0.04(-0.32%) |
Jul 29, 2014 | 12.64 | 12.64 | 12.14 | 12.60 | 20,601 | -0.15(-1.18%) |
Jul 28, 2014 | 13.09 | 13.09 | 12.15 | 12.75 | 188,756 | +0.10(+0.79%) |
Jul 25, 2014 | 12.60 | 13.29 | 12.02 | 12.65 | 259,381 | -0.27(-2.09%) |