Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 13.08 | 13.27 | 13.04 | 13.13 | 80,337 | -0.35(-2.63%) |
Sep 29, 2014 | 13.39 | 13.56 | 13.39 | 13.48 | 59,382 | -0.29(-2.14%) |
Sep 26, 2014 | 13.73 | 13.78 | 13.67 | 13.78 | 19,443 | +0.01(+0.07%) |
Sep 25, 2014 | 13.91 | 13.92 | 13.72 | 13.77 | 21,980 | -0.24(-1.71%) |
Sep 24, 2014 | 13.95 | 14.02 | 13.91 | 14.01 | 25,116 | +0.25(+1.82%) |
Sep 23, 2014 | 13.89 | 13.89 | 13.75 | 13.76 | 12,090 | -0.47(-3.30%) |
Sep 22, 2014 | 14.24 | 14.25 | 14.12 | 14.23 | 12,325 | +0.04(+0.32%) |
Sep 19, 2014 | 14.27 | 14.29 | 14.18 | 14.19 | 18,717 | +0.21(+1.54%) |
Sep 18, 2014 | 13.86 | 13.97 | 13.86 | 13.97 | 88,297 | +0.22(+1.60%) |
Sep 17, 2014 | 13.83 | 13.86 | 13.74 | 13.75 | 10,173 | -0.06(-0.46%) |
Sep 16, 2014 | 13.68 | 13.85 | 13.68 | 13.81 | 32,312 | -0.02(-0.16%) |
Sep 15, 2014 | 13.80 | 13.88 | 13.77 | 13.84 | 23,058 | +0.05(+0.33%) |
Sep 12, 2014 | 13.81 | 13.86 | 13.73 | 13.79 | 16,726 | -0.01(-0.07%) |
Sep 11, 2014 | 13.84 | 13.86 | 13.76 | 13.80 | 18,850 | -0.21(-1.50%) |
Sep 10, 2014 | 13.91 | 14.06 | 13.86 | 14.01 | 27,559 | +0.10(+0.72%) |
Sep 09, 2014 | 13.99 | 13.99 | 13.86 | 13.91 | 16,066 | +0.18(+1.31%) |
Sep 08, 2014 | 13.82 | 13.84 | 13.66 | 13.73 | 26,999 | -0.49(-3.45%) |
Sep 05, 2014 | 14.21 | 14.21 | 14.16 | 14.22 | 5,304 | -0.10(-0.73%) |
Sep 04, 2014 | 14.50 | 14.30 | 14.32 | 9,491 | -0.12(-0.83%) | |
Sep 03, 2014 | 14.56 | 14.57 | 14.42 | 14.45 | 17,114 | +0.13(+0.94%) |
Sep 02, 2014 | 14.49 | 14.49 | 14.30 | 14.31 | 8,145 | +0.14(+0.99%) |
Aug 29, 2014 | 14.17 | 14.17 | 14.17 | 0 | -0.30(-2.09%) | |
Aug 28, 2014 | 14.42 | 14.51 | 14.40 | 14.47 | 8,876 | -0.08(-0.53%) |
Aug 27, 2014 | 14.58 | 14.58 | 14.54 | 14.55 | 11,936 | -0.03(-0.21%) |
Aug 26, 2014 | 14.62 | 14.64 | 14.57 | 14.58 | 11,101 | +0.06(+0.41%) |
Aug 25, 2014 | 14.47 | 14.58 | 14.47 | 14.52 | 11,353 | +0.06(+0.41%) |
Aug 22, 2014 | 14.48 | 14.51 | 14.48 | 14.46 | 5,159 | -0.02(-0.14%) |
Aug 21, 2014 | 14.46 | 14.51 | 14.46 | 14.48 | 6,893 | +0.05(+0.35%) |
Aug 20, 2014 | 14.43 | 14.47 | 14.36 | 14.43 | 18,383 | -0.03(-0.21%) |
Aug 19, 2014 | 14.42 | 14.47 | 14.41 | 14.46 | 10,816 | +0.08(+0.52%) |
Aug 18, 2014 | 14.41 | 14.23 | 14.38 | 14,830 | +0.15(+1.07%) | |
Aug 15, 2014 | 14.41 | 14.41 | 14.20 | 14.23 | 13,418 | -0.04(-0.26%) |
Aug 14, 2014 | 14.25 | 14.31 | 14.24 | 14.27 | 12,233 | -0.01(-0.07%) |
Aug 13, 2014 | 14.33 | 14.33 | 14.25 | 14.28 | 10,994 | +0.04(+0.28%) |
Aug 12, 2014 | 14.17 | 14.27 | 14.17 | 14.24 | 16,220 | +0.09(+0.64%) |
Aug 11, 2014 | 14.15 | 14.19 | 14.12 | 14.15 | 21,075 | +0.06(+0.44%) |
Aug 08, 2014 | 14.00 | 14.09 | 13.97 | 14.09 | 14,187 | +0.01(+0.06%) |
Aug 07, 2014 | 14.14 | 14.14 | 14.01 | 14.08 | 9,237 | -0.10(-0.67%) |
Aug 06, 2014 | 14.00 | 14.26 | 14.00 | 14.18 | 66,350 | -0.05(-0.35%) |
Aug 05, 2014 | 14.20 | 14.31 | 14.19 | 14.22 | 19,781 | -0.09(-0.63%) |
Aug 04, 2014 | 14.33 | 14.34 | 14.23 | 14.31 | 17,102 | -0.12(-0.87%) |
Aug 01, 2014 | 14.35 | 14.45 | 14.35 | 14.44 | 8,290 | -0.07(-0.48%) |
Jul 31, 2014 | 14.50 | 14.53 | 14.45 | 14.51 | 10,985 | -0.18(-1.23%) |
Jul 30, 2014 | 14.65 | 14.74 | 14.62 | 14.69 | 15,092 | -0.15(-0.98%) |
Jul 29, 2014 | 14.85 | 14.88 | 14.81 | 14.84 | 15,935 | -0.05(-0.34%) |
Jul 28, 2014 | 14.85 | 14.94 | 14.74 | 14.88 | 36,594 | -0.01(-0.03%) |
Jul 25, 2014 | 14.92 | 14.92 | 14.87 | 14.89 | 9,039 | -0.23(-1.55%) |
Jul 24, 2014 | 15.19 | 15.19 | 15.11 | 15.12 | 9,817 | -0.21(-1.34%) |
Jul 23, 2014 | 15.42 | 15.45 | 15.31 | 15.33 | 15,351 | +0.23(+1.52%) |
Jul 22, 2014 | 15.11 | 15.16 | 15.10 | 15.10 | 23,618 | +0.07(+0.47%) |
Jul 21, 2014 | 15.04 | 15.10 | 14.99 | 15.03 | 10,582 | +0.08(+0.55%) |
Jul 18, 2014 | 14.79 | 14.96 | 14.79 | 14.95 | 11,985 | +0.12(+0.80%) |
Jul 17, 2014 | 14.85 | 14.92 | 14.75 | 14.83 | 14,436 | -0.18(-1.20%) |
Jul 16, 2014 | 15.00 | 15.06 | 14.97 | 15.01 | 12,220 | +0.32(+2.18%) |
Jul 15, 2014 | 14.77 | 14.77 | 14.66 | 14.69 | 20,091 | -0.17(-1.14%) |
Jul 14, 2014 | 14.86 | 14.93 | 14.86 | 14.86 | 10,246 | +0.17(+1.16%) |
Jul 11, 2014 | 14.59 | 14.69 | 14.58 | 14.69 | 17,462 | +0.13(+0.89%) |
Jul 10, 2014 | 14.28 | 14.56 | 14.28 | 14.56 | 16,417 | +0.14(+0.97%) |
Jul 09, 2014 | 14.41 | 14.42 | 14.31 | 14.42 | 27,770 | -0.21(-1.44%) |
Jul 08, 2014 | 14.71 | 14.73 | 14.61 | 14.63 | 25,990 | -0.32(-2.14%) |
Jul 07, 2014 | 14.77 | 15.00 | 14.77 | 14.95 | 25,597 | +0.06(+0.40%) |
Jul 03, 2014 | 14.89 | 14.89 | 14.89 | 0 | +0.09(+0.61%) | |
Jul 02, 2014 | 14.80 | 14.86 | 14.77 | 14.80 | 14,002 | +0.15(+1.02%) |