Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 14.02 | 14.07 | 14.02 | 14.05 | 3,116 | +0.07(+0.47%) |
Sep 29, 2014 | 14.07 | 14.07 | 13.98 | 13.98 | 7,335 | -0.04(-0.27%) |
Sep 26, 2014 | 14.03 | 14.05 | 13.98 | 14.02 | 14,548 | +0.01(+0.08%) |
Sep 25, 2014 | 14.02 | 14.02 | 13.98 | 14.01 | 5,404 | -0.00(-0.01%) |
Sep 24, 2014 | 13.98 | 14.01 | 13.97 | 14.01 | 4,446 | +0.04(+0.27%) |
Sep 23, 2014 | 13.97 | 14.02 | 13.95 | 13.97 | 16,823 | +0.02(+0.13%) |
Sep 22, 2014 | 13.94 | 13.97 | 13.93 | 13.95 | 14,727 | +0.02(+0.13%) |
Sep 19, 2014 | 13.95 | 14.00 | 13.93 | 13.93 | 10,495 | -0.02(-0.13%) |
Sep 18, 2014 | 13.98 | 14.02 | 13.93 | 13.95 | 9,199 | +0.01(+0.07%) |
Sep 17, 2014 | 13.94 | 14.01 | 13.94 | 13.94 | 14,297 | +0.01(+0.07%) |
Sep 16, 2014 | 13.99 | 13.99 | 13.92 | 13.93 | 25,938 | -0.04(-0.27%) |
Sep 15, 2014 | 13.98 | 13.98 | 13.96 | 13.97 | 7,620 | +0.01(+0.06%) |
Sep 12, 2014 | 14.05 | 14.05 | 13.96 | 13.96 | 12,072 | -0.02(-0.13%) |
Sep 11, 2014 | 13.98 | 14.06 | 13.98 | 13.98 | 13,102 | -0.01(-0.08%) |
Sep 10, 2014 | 14.00 | 14.01 | 13.99 | 13.99 | 1,873 | -0.01(-0.06%) |
Sep 09, 2014 | 13.99 | 14.00 | 13.99 | 14.00 | 1,171 | +0.05(+0.33%) |
Sep 08, 2014 | 13.93 | 14.02 | 13.93 | 13.95 | 8,523 | +0.01(+0.07%) |
Sep 05, 2014 | 13.98 | 14.00 | 13.95 | 13.95 | 11,540 | -0.05(-0.33%) |
Sep 04, 2014 | 13.98 | 14.01 | 13.94 | 13.99 | 18,090 | +0.04(+0.27%) |
Sep 03, 2014 | 13.97 | 13.99 | 13.94 | 13.95 | 25,562 | -0.01(-0.07%) |
Sep 02, 2014 | 14.01 | 14.01 | 13.85 | 13.96 | 19,815 | -0.08(-0.60%) |
Aug 29, 2014 | 13.99 | 14.05 | 14.05 | 14.05 | 13,651 | +0.05(+0.33%) |
Aug 28, 2014 | 13.99 | 14.01 | 13.97 | 14.00 | 4,953 | +0.01(+0.07%) |
Aug 27, 2014 | 13.99 | 13.99 | 13.96 | 13.99 | 1,694 | +0.00(+0.00%) |
Aug 26, 2014 | 13.99 | 14.00 | 13.97 | 13.99 | 4,921 | +0.04(+0.27%) |
Aug 25, 2014 | 13.97 | 14.00 | 13.95 | 13.95 | 13,396 | -0.05(-0.33%) |
Aug 22, 2014 | 14.00 | 14.02 | 13.95 | 14.00 | 15,891 | +0.02(+0.13%) |
Aug 21, 2014 | 14.02 | 14.03 | 13.98 | 13.98 | 10,283 | -0.04(-0.27%) |
Aug 20, 2014 | 13.96 | 14.02 | 13.95 | 14.02 | 30,651 | +0.06(+0.40%) |
Aug 19, 2014 | 13.95 | 14.03 | 13.95 | 13.96 | 14,855 | +0.01(+0.07%) |
Aug 18, 2014 | 13.96 | 13.96 | 13.95 | 13.95 | 3,564 | +0.00(+0.00%) |
Aug 15, 2014 | 14.00 | 14.04 | 13.95 | 13.95 | 13,065 | -0.04(-0.27%) |
Aug 14, 2014 | 14.04 | 13.98 | 13.96 | 13.99 | 10,860 | +0.01(+0.07%) |
Aug 13, 2014 | 13.99 | 14.07 | 13.97 | 13.98 | 22,829 | -0.04(-0.28%) |
Aug 12, 2014 | 14.01 | 14.05 | 13.97 | 14.02 | 29,183 | +0.01(+0.07%) |
Aug 11, 2014 | 13.92 | 14.02 | 13.92 | 14.01 | 11,393 | +0.09(+0.67%) |
Aug 08, 2014 | 13.97 | 13.97 | 13.92 | 13.92 | 3,919 | -0.01(-0.07%) |
Aug 07, 2014 | 13.94 | 13.94 | 13.91 | 13.93 | 5,862 | +0.00(+0.00%) |
Aug 06, 2014 | 13.97 | 13.98 | 13.92 | 13.93 | 5,171 | +0.01(+0.07%) |
Aug 05, 2014 | 14.00 | 14.00 | 13.91 | 13.92 | 9,793 | +0.01(+0.07%) |
Aug 04, 2014 | 13.95 | 13.95 | 13.91 | 13.91 | 7,610 | -0.02(-0.14%) |
Aug 01, 2014 | 14.02 | 14.02 | 13.92 | 13.93 | 2,945 | -0.05(-0.33%) |
Jul 31, 2014 | 13.94 | 13.98 | 13.92 | 13.98 | 5,764 | +0.04(+0.27%) |
Jul 30, 2014 | 13.93 | 13.94 | 13.92 | 13.94 | 8,943 | +0.03(+0.20%) |
Jul 29, 2014 | 14.03 | 14.03 | 13.91 | 13.91 | 8,717 | -0.11(-0.79%) |
Jul 28, 2014 | 14.01 | 14.02 | 13.98 | 14.02 | 1,282 | +0.00(+0.02%) |
Jul 25, 2014 | 14.06 | 14.06 | 13.98 | 14.02 | 5,772 | -0.00(-0.02%) |
Jul 24, 2014 | 14.01 | 14.03 | 14.01 | 14.02 | 7,637 | -0.01(-0.07%) |
Jul 23, 2014 | 14.11 | 14.11 | 14.00 | 14.03 | 2,231 | -0.02(-0.13%) |
Jul 22, 2014 | 14.06 | 14.06 | 14.01 | 14.05 | 10,828 | +0.00(+0.00%) |
Jul 21, 2014 | 14.00 | 14.05 | 13.99 | 14.05 | 2,435 | +0.07(+0.53%) |
Jul 18, 2014 | 13.98 | 14.01 | 13.98 | 13.98 | 8,710 | -0.03(-0.20%) |
Jul 17, 2014 | 14.00 | 14.00 | 13.92 | 14.00 | 14,674 | +0.02(+0.13%) |
Jul 16, 2014 | 14.01 | 14.01 | 13.95 | 13.98 | 4,224 | -0.02(-0.13%) |
Jul 15, 2014 | 13.93 | 14.00 | 13.91 | 14.00 | 14,876 | +0.06(+0.40%) |
Jul 14, 2014 | 13.97 | 13.98 | 13.93 | 13.95 | 8,436 | -0.01(-0.07%) |
Jul 11, 2014 | 13.94 | 13.98 | 13.93 | 13.96 | 5,864 | +0.02(+0.12%) |
Jul 10, 2014 | 13.92 | 13.94 | 13.91 | 13.94 | 20,941 | +0.03(+0.20%) |
Jul 09, 2014 | 13.91 | 13.92 | 13.91 | 13.91 | 6,129 | +0.01(+0.07%) |
Jul 08, 2014 | 13.95 | 13.95 | 13.90 | 13.90 | 3,682 | -0.01(-0.07%) |
Jul 07, 2014 | 13.92 | 13.94 | 13.90 | 13.91 | 13,716 | +0.01(+0.07%) |
Jul 03, 2014 | 13.91 | 13.90 | 13.90 | 13.90 | 2,157 | -0.03(-0.20%) |
Jul 02, 2014 | 13.97 | 13.99 | 13.91 | 13.93 | 5,174 | -0.02(-0.13%) |