Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 14.39 | 14.56 | 14.38 | 14.56 | 7,528 | +0.06(+0.42%) |
Sep 29, 2014 | 14.12 | 14.50 | 14.11 | 14.50 | 2,627 | +0.26(+1.83%) |
Sep 26, 2014 | 14.19 | 14.45 | 14.19 | 14.24 | 839 | -0.10(-0.70%) |
Sep 25, 2014 | 14.50 | 14.55 | 14.34 | 14.34 | 3,396 | -0.09(-0.65%) |
Sep 24, 2014 | 14.23 | 14.43 | 14.23 | 14.43 | 2,957 | -0.02(-0.11%) |
Sep 23, 2014 | 14.49 | 14.50 | 14.45 | 14.45 | 804 | -0.06(-0.41%) |
Sep 22, 2014 | 14.51 | 14.51 | 14.51 | 14.51 | 144 | +0.00(+0.00%) |
Sep 19, 2014 | 14.01 | 14.51 | 14.01 | 14.51 | 5,875 | +0.50(+3.57%) |
Sep 18, 2014 | 13.98 | 14.01 | 13.98 | 14.01 | 1,026 | -0.01(-0.07%) |
Sep 16, 2014 | 14.06 | 14.02 | 14.02 | 14.02 | 11,400 | -0.03(-0.21%) |
Sep 15, 2014 | 14.09 | 14.09 | 14.05 | 14.05 | 8,058 | -0.01(-0.07%) |
Sep 12, 2014 | 14.02 | 14.06 | 14.02 | 14.06 | 3,968 | +0.01(+0.07%) |
Sep 11, 2014 | 13.94 | 14.05 | 13.94 | 14.05 | 2,567 | -0.04(-0.28%) |
Sep 09, 2014 | 14.04 | 14.09 | 14.09 | 14.09 | 3,900 | +0.05(+0.36%) |
Sep 08, 2014 | 14.01 | 14.04 | 14.00 | 14.04 | 4,242 | +0.07(+0.50%) |
Sep 05, 2014 | 14.09 | 13.96 | 13.89 | 13.97 | 4,375 | +0.01(+0.07%) |
Sep 04, 2014 | 13.99 | 13.99 | 13.96 | 13.96 | 1,509 | +0.01(+0.07%) |
Sep 03, 2014 | 14.09 | 14.10 | 13.95 | 13.95 | 2,895 | -0.10(-0.71%) |
Sep 02, 2014 | 14.07 | 14.07 | 14.05 | 14.05 | 1,854 | +0.09(+0.64%) |
Aug 29, 2014 | 14.22 | 13.96 | 13.96 | 13.96 | 3,900 | -0.23(-1.62%) |
Aug 28, 2014 | 14.00 | 14.19 | 13.96 | 14.19 | 1,505 | +0.19(+1.36%) |
Aug 27, 2014 | 14.20 | 14.20 | 14.00 | 14.00 | 2,339 | +0.06(+0.43%) |
Aug 26, 2014 | 14.02 | 14.03 | 14.02 | 13.94 | 2,205 | -0.12(-0.85%) |
Aug 25, 2014 | 14.11 | 14.11 | 13.89 | 14.06 | 1,397 | -0.01(-0.08%) |
Aug 22, 2014 | 14.07 | 14.07 | 14.07 | 14.07 | 162 | +0.00(+0.00%) |
Aug 21, 2014 | 13.97 | 14.12 | 13.97 | 14.07 | 1,072 | +0.10(+0.72%) |
Aug 20, 2014 | 13.88 | 14.03 | 13.88 | 13.97 | 2,524 | +0.01(+0.07%) |
Aug 19, 2014 | 13.86 | 13.96 | 13.86 | 13.96 | 1,052 | +0.10(+0.72%) |
Aug 18, 2014 | 13.86 | 13.88 | 13.86 | 13.86 | 3,298 | +0.08(+0.58%) |
Aug 15, 2014 | 13.99 | 14.01 | 13.78 | 13.78 | 2,436 | -0.23(-1.64%) |
Aug 14, 2014 | 13.97 | 14.01 | 14.01 | 14.01 | 1,178 | +0.00(+0.02%) |
Aug 13, 2014 | 14.02 | 14.02 | 14.02 | 14.01 | 3,560 | +0.07(+0.48%) |
Aug 12, 2014 | 13.75 | 13.94 | 13.75 | 13.94 | 2,693 | +0.17(+1.24%) |
Aug 11, 2014 | 13.80 | 13.80 | 13.77 | 13.77 | 300 | +0.07(+0.51%) |
Aug 08, 2014 | 13.72 | 13.75 | 13.72 | 13.70 | 1,300 | +0.11(+0.81%) |
Aug 07, 2014 | 13.64 | 13.79 | 13.55 | 13.59 | 2,524 | -0.06(-0.44%) |
Aug 06, 2014 | 13.55 | 13.65 | 13.47 | 13.65 | 4,057 | +0.16(+1.15%) |
Aug 05, 2014 | 13.65 | 13.65 | 13.49 | 13.49 | 14,463 | -0.17(-1.21%) |
Aug 04, 2014 | 13.81 | 13.83 | 13.34 | 13.66 | 15,744 | -0.24(-1.73%) |
Aug 01, 2014 | 14.01 | 14.01 | 13.88 | 13.90 | 2,771 | -0.12(-0.86%) |
Jul 31, 2014 | 14.26 | 14.26 | 14.02 | 14.02 | 8,428 | -0.22(-1.54%) |
Jul 30, 2014 | 14.23 | 14.26 | 14.02 | 14.24 | 2,971 | +0.07(+0.49%) |
Jul 29, 2014 | 14.12 | 14.17 | 14.05 | 14.17 | 2,767 | +0.00(+0.00%) |
Jul 28, 2014 | 14.21 | 14.21 | 14.17 | 14.17 | 806 | -0.04(-0.28%) |
Jul 25, 2014 | 14.21 | 14.21 | 14.21 | 14.21 | 500 | -0.03(-0.22%) |
Jul 24, 2014 | 14.24 | 14.24 | 14.24 | 14.24 | 2,000 | +0.00(+0.00%) |
Jul 23, 2014 | 14.26 | 14.26 | 14.24 | 14.24 | 636 | +0.22(+1.57%) |
Jul 22, 2014 | 14.14 | 14.23 | 13.96 | 14.02 | 4,664 | -0.23(-1.61%) |
Jul 21, 2014 | 14.26 | 14.27 | 14.13 | 14.25 | 10,577 | +0.03(+0.22%) |
Jul 18, 2014 | 14.10 | 14.22 | 14.10 | 14.22 | 400 | +0.07(+0.49%) |
Jul 16, 2014 | 14.10 | 14.15 | 14.15 | 14.15 | 600 | +0.09(+0.64%) |
Jul 15, 2014 | 14.25 | 14.26 | 14.06 | 14.06 | 3,311 | -0.06(-0.42%) |
Jul 14, 2014 | 14.12 | 14.12 | 14.12 | 14.12 | 1,047 | -0.05(-0.35%) |
Jul 10, 2014 | 14.13 | 14.17 | 14.17 | 14.17 | 800 | +0.05(+0.35%) |
Jul 09, 2014 | 14.04 | 14.16 | 14.04 | 14.12 | 3,464 | +0.02(+0.14%) |
Jul 08, 2014 | 14.01 | 14.10 | 14.00 | 14.10 | 7,810 | +0.06(+0.43%) |
Jul 07, 2014 | 14.01 | 14.04 | 14.01 | 14.04 | 300 | +0.01(+0.07%) |
Jul 03, 2014 | 14.17 | 14.03 | 14.03 | 14.03 | 3,500 | -0.15(-1.06%) |
Jul 02, 2014 | 14.24 | 14.26 | 14.18 | 14.18 | 9,473 | -0.05(-0.35%) |