Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 12.72 | 12.86 | 12.50 | 12.58 | 2,081,086 | -0.17(-1.33%) |
Sep 29, 2014 | 12.33 | 12.78 | 12.25 | 12.75 | 1,534,011 | +0.26(+2.08%) |
Sep 26, 2014 | 12.50 | 12.65 | 12.40 | 12.49 | 648,896 | +0.05(+0.40%) |
Sep 25, 2014 | 12.62 | 12.67 | 12.40 | 12.44 | 832,945 | -0.21(-1.66%) |
Sep 24, 2014 | 12.80 | 12.82 | 12.60 | 12.65 | 985,780 | -0.19(-1.48%) |
Sep 23, 2014 | 12.84 | 12.93 | 12.79 | 12.84 | 975,078 | -0.05(-0.39%) |
Sep 22, 2014 | 13.04 | 13.08 | 12.82 | 12.89 | 938,706 | -0.17(-1.30%) |
Sep 19, 2014 | 13.37 | 13.37 | 13.04 | 13.06 | 1,627,790 | -0.26(-1.95%) |
Sep 18, 2014 | 13.48 | 13.53 | 13.30 | 13.32 | 1,020,217 | -0.13(-0.97%) |
Sep 17, 2014 | 13.59 | 13.65 | 13.40 | 13.45 | 1,484,228 | -0.16(-1.18%) |
Sep 16, 2014 | 13.57 | 13.69 | 13.39 | 13.61 | 2,021,608 | -0.05(-0.37%) |
Sep 15, 2014 | 14.01 | 14.05 | 13.65 | 13.66 | 1,103,387 | -0.39(-2.78%) |
Sep 12, 2014 | 14.21 | 14.35 | 14.03 | 14.05 | 1,139,135 | -0.20(-1.40%) |
Sep 11, 2014 | 14.46 | 14.79 | 13.96 | 14.25 | 4,395,073 | -0.79(-5.25%) |
Sep 10, 2014 | 15.06 | 15.16 | 15.00 | 15.04 | 548,095 | -0.01(-0.07%) |
Sep 09, 2014 | 15.18 | 15.18 | 15.00 | 15.05 | 824,328 | -0.19(-1.25%) |
Sep 08, 2014 | 15.28 | 15.35 | 15.04 | 15.24 | 485,467 | -0.01(-0.07%) |
Sep 05, 2014 | 15.27 | 15.27 | 15.09 | 15.25 | 534,950 | -0.13(-0.85%) |
Sep 04, 2014 | 15.33 | 15.56 | 15.24 | 15.38 | 483,972 | +0.08(+0.52%) |
Sep 03, 2014 | 15.56 | 15.63 | 15.24 | 15.30 | 552,010 | -0.21(-1.35%) |
Sep 02, 2014 | 15.45 | 15.64 | 15.39 | 15.51 | 530,650 | +0.06(+0.39%) |
Aug 29, 2014 | 15.47 | 15.45 | 15.45 | 15.45 | 471,000 | -0.02(-0.13%) |
Aug 28, 2014 | 15.52 | 15.58 | 15.37 | 15.47 | 592,463 | -0.18(-1.15%) |
Aug 27, 2014 | 15.95 | 16.00 | 15.55 | 15.65 | 520,897 | -0.32(-2.00%) |
Aug 26, 2014 | 15.85 | 16.02 | 15.78 | 15.97 | 737,188 | +0.17(+1.04%) |
Aug 25, 2014 | 15.62 | 15.90 | 15.60 | 15.80 | 764,791 | +0.25(+1.64%) |
Aug 22, 2014 | 15.60 | 15.69 | 15.54 | 15.55 | 707,715 | -0.05(-0.32%) |
Aug 21, 2014 | 15.62 | 15.71 | 15.55 | 15.60 | 781,232 | -0.07(-0.45%) |
Aug 20, 2014 | 15.63 | 15.77 | 15.63 | 15.67 | 1,298,396 | -0.01(-0.06%) |
Aug 19, 2014 | 15.63 | 15.77 | 15.60 | 15.68 | 1,311,885 | -0.02(-0.13%) |
Aug 18, 2014 | 15.64 | 15.76 | 15.64 | 15.70 | 601,833 | +0.15(+0.96%) |
Aug 15, 2014 | 15.71 | 15.79 | 15.39 | 15.55 | 863,876 | -0.04(-0.26%) |
Aug 14, 2014 | 15.66 | 15.73 | 15.53 | 15.59 | 645,710 | -0.06(-0.38%) |
Aug 13, 2014 | 15.62 | 15.73 | 15.58 | 15.65 | 970,712 | +0.05(+0.32%) |
Aug 12, 2014 | 15.97 | 16.00 | 15.53 | 15.60 | 979,332 | -0.37(-2.32%) |
Aug 11, 2014 | 15.85 | 16.12 | 15.80 | 15.97 | 904,527 | +0.19(+1.20%) |
Aug 08, 2014 | 15.68 | 15.83 | 15.61 | 15.78 | 1,329,125 | +0.16(+1.02%) |
Aug 07, 2014 | 16.12 | 16.20 | 15.61 | 15.62 | 1,011,825 | -0.53(-3.28%) |
Aug 06, 2014 | 16.03 | 16.21 | 16.02 | 16.15 | 687,763 | +0.04(+0.25%) |
Aug 05, 2014 | 15.85 | 16.18 | 15.82 | 16.11 | 688,213 | +0.18(+1.13%) |
Aug 04, 2014 | 15.92 | 15.98 | 15.69 | 15.93 | 1,055,675 | +0.06(+0.38%) |
Aug 01, 2014 | 16.05 | 16.25 | 15.78 | 15.87 | 944,552 | +0.00(+0.00%) |
Jul 31, 2014 | 16.06 | 16.20 | 15.81 | 15.87 | 735,696 | -0.39(-2.40%) |
Jul 30, 2014 | 16.41 | 16.46 | 16.17 | 16.26 | 1,528,869 | -0.05(-0.31%) |
Jul 29, 2014 | 16.28 | 16.50 | 16.13 | 16.31 | 1,132,520 | +0.02(+0.12%) |
Jul 28, 2014 | 16.25 | 16.32 | 16.02 | 16.29 | 736,584 | +0.03(+0.18%) |
Jul 25, 2014 | 16.22 | 16.35 | 16.05 | 16.26 | 1,100,750 | -0.06(-0.37%) |
Jul 24, 2014 | 16.63 | 16.68 | 16.19 | 16.32 | 2,556,678 | -0.24(-1.45%) |
Jul 23, 2014 | 16.69 | 16.69 | 16.43 | 16.56 | 1,455,919 | -0.12(-0.72%) |
Jul 22, 2014 | 15.95 | 16.83 | 15.85 | 16.68 | 7,464,890 | +1.84(+12.40%) |
Jul 21, 2014 | 14.72 | 15.08 | 14.63 | 14.84 | 1,722,952 | -0.02(-0.13%) |
Jul 18, 2014 | 14.47 | 14.93 | 14.47 | 14.86 | 874,787 | +0.36(+2.48%) |
Jul 17, 2014 | 14.62 | 14.78 | 14.46 | 14.50 | 1,338,167 | -0.24(-1.63%) |
Jul 16, 2014 | 14.60 | 14.85 | 14.53 | 14.74 | 825,854 | +0.17(+1.17%) |
Jul 15, 2014 | 14.70 | 14.71 | 14.50 | 14.57 | 457,167 | -0.16(-1.09%) |
Jul 14, 2014 | 14.77 | 14.89 | 14.71 | 14.73 | 390,617 | +0.06(+0.41%) |
Jul 11, 2014 | 14.82 | 14.85 | 14.60 | 14.67 | 506,756 | -0.18(-1.21%) |
Jul 10, 2014 | 14.89 | 15.05 | 14.64 | 14.85 | 732,385 | -0.25(-1.66%) |
Jul 09, 2014 | 14.92 | 15.11 | 14.77 | 15.10 | 787,272 | +0.22(+1.48%) |
Jul 08, 2014 | 15.01 | 15.01 | 14.67 | 14.88 | 1,009,498 | -0.12(-0.80%) |
Jul 07, 2014 | 15.15 | 15.20 | 14.99 | 15.00 | 538,853 | -0.18(-1.19%) |
Jul 03, 2014 | 15.12 | 15.18 | 15.18 | 15.18 | 184,000 | +0.13(+0.86%) |
Jul 02, 2014 | 15.03 | 15.18 | 14.91 | 15.05 | 444,163 | -0.02(-0.13%) |