Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 12.95 | 13.00 | 12.35 | 12.54 | 474,913 | -0.50(-3.83%) |
Sep 29, 2014 | 13.04 | 13.30 | 12.94 | 13.04 | 292,977 | -0.14(-1.06%) |
Sep 26, 2014 | 13.17 | 13.37 | 13.13 | 13.18 | 131,188 | +0.03(+0.23%) |
Sep 25, 2014 | 13.50 | 13.61 | 12.96 | 13.15 | 317,576 | -0.34(-2.52%) |
Sep 24, 2014 | 13.57 | 13.65 | 13.41 | 13.49 | 202,374 | -0.08(-0.59%) |
Sep 23, 2014 | 14.07 | 14.07 | 13.57 | 13.57 | 163,498 | -0.54(-3.83%) |
Sep 22, 2014 | 14.52 | 14.52 | 14.06 | 14.11 | 120,985 | -0.49(-3.36%) |
Sep 19, 2014 | 14.70 | 15.02 | 14.47 | 14.60 | 452,034 | +0.00(+0.00%) |
Sep 18, 2014 | 14.08 | 14.61 | 14.00 | 14.60 | 309,515 | +0.53(+3.77%) |
Sep 17, 2014 | 13.52 | 14.16 | 13.52 | 14.07 | 528,675 | +0.59(+4.38%) |
Sep 16, 2014 | 13.70 | 13.79 | 13.42 | 13.48 | 220,067 | -0.24(-1.75%) |
Sep 15, 2014 | 13.76 | 13.86 | 13.62 | 13.72 | 167,090 | -0.10(-0.72%) |
Sep 12, 2014 | 13.92 | 13.94 | 13.77 | 13.82 | 142,116 | -0.07(-0.50%) |
Sep 11, 2014 | 13.97 | 14.11 | 13.89 | 13.89 | 161,678 | -0.13(-0.93%) |
Sep 10, 2014 | 13.85 | 14.20 | 13.69 | 14.02 | 278,234 | +0.14(+1.01%) |
Sep 09, 2014 | 13.97 | 14.00 | 13.88 | 13.88 | 175,030 | -0.07(-0.50%) |
Sep 08, 2014 | 13.89 | 14.07 | 13.83 | 13.95 | 232,000 | +0.03(+0.22%) |
Sep 05, 2014 | 13.98 | 14.12 | 13.98 | 13.92 | 182,393 | -0.15(-1.07%) |
Sep 04, 2014 | 14.01 | 14.18 | 13.97 | 14.07 | 275,543 | +0.12(+0.86%) |
Sep 03, 2014 | 14.01 | 14.09 | 13.72 | 13.95 | 715,410 | +0.01(+0.07%) |
Sep 02, 2014 | 14.02 | 14.12 | 13.73 | 13.94 | 383,771 | -0.12(-0.85%) |
Aug 29, 2014 | 14.16 | 14.06 | 14.06 | 14.06 | 271,900 | -0.09(-0.64%) |
Aug 28, 2014 | 14.10 | 14.31 | 14.07 | 14.15 | 208,471 | -0.05(-0.35%) |
Aug 27, 2014 | 14.55 | 14.55 | 14.14 | 14.20 | 254,456 | -0.37(-2.54%) |
Aug 26, 2014 | 14.43 | 14.57 | 14.29 | 14.57 | 216,253 | +0.17(+1.18%) |
Aug 25, 2014 | 14.61 | 14.65 | 14.33 | 14.40 | 95,607 | -0.09(-0.62%) |
Aug 22, 2014 | 14.65 | 14.69 | 14.65 | 14.49 | 100,641 | -0.16(-1.09%) |
Aug 21, 2014 | 14.68 | 14.72 | 14.49 | 14.65 | 106,043 | -0.05(-0.34%) |
Aug 20, 2014 | 14.68 | 14.81 | 14.49 | 14.70 | 242,199 | -0.03(-0.20%) |
Aug 19, 2014 | 14.90 | 14.93 | 14.68 | 14.73 | 185,074 | -0.10(-0.67%) |
Aug 18, 2014 | 14.61 | 14.84 | 14.41 | 14.83 | 306,553 | +0.34(+2.35%) |
Aug 15, 2014 | 14.29 | 14.50 | 14.15 | 14.49 | 293,488 | +0.34(+2.40%) |
Aug 14, 2014 | 14.14 | 14.16 | 13.99 | 14.15 | 317,744 | +0.03(+0.21%) |
Aug 13, 2014 | 13.90 | 14.14 | 13.82 | 14.12 | 319,467 | +0.27(+1.95%) |
Aug 12, 2014 | 13.90 | 13.94 | 13.73 | 13.85 | 363,093 | -0.08(-0.57%) |
Aug 11, 2014 | 13.92 | 14.05 | 13.83 | 13.93 | 590,811 | +0.07(+0.51%) |
Aug 08, 2014 | 13.81 | 14.00 | 13.64 | 13.86 | 713,225 | +0.05(+0.36%) |
Aug 07, 2014 | 14.00 | 14.01 | 13.77 | 13.81 | 272,999 | -0.13(-0.93%) |
Aug 06, 2014 | 13.84 | 14.03 | 13.59 | 13.94 | 290,140 | +0.01(+0.07%) |
Aug 05, 2014 | 13.64 | 14.03 | 13.46 | 13.93 | 372,699 | +0.23(+1.68%) |
Aug 04, 2014 | 14.39 | 14.47 | 13.54 | 13.70 | 290,473 | -0.68(-4.73%) |
Aug 01, 2014 | 14.60 | 14.74 | 14.20 | 14.38 | 568,019 | -0.07(-0.48%) |
Jul 31, 2014 | 14.54 | 14.81 | 14.32 | 14.45 | 390,807 | -0.24(-1.63%) |
Jul 30, 2014 | 14.45 | 14.81 | 14.39 | 14.69 | 740,529 | +0.34(+2.37%) |
Jul 29, 2014 | 14.84 | 14.95 | 14.18 | 14.35 | 409,692 | -0.42(-2.84%) |
Jul 28, 2014 | 14.53 | 14.79 | 14.31 | 14.77 | 296,499 | +0.23(+1.58%) |
Jul 25, 2014 | 14.57 | 14.73 | 14.34 | 14.54 | 152,803 | -0.12(-0.82%) |
Jul 24, 2014 | 14.78 | 15.34 | 14.59 | 14.66 | 174,161 | -0.02(-0.14%) |
Jul 23, 2014 | 14.51 | 14.71 | 14.33 | 14.68 | 225,734 | +0.27(+1.87%) |
Jul 22, 2014 | 14.41 | 14.51 | 14.08 | 14.41 | 192,367 | +0.04(+0.28%) |
Jul 21, 2014 | 14.39 | 14.49 | 14.12 | 14.37 | 120,625 | -0.09(-0.62%) |
Jul 18, 2014 | 14.00 | 14.47 | 14.00 | 14.46 | 143,817 | +0.46(+3.29%) |
Jul 17, 2014 | 14.13 | 14.15 | 13.97 | 14.00 | 235,670 | -0.16(-1.13%) |
Jul 16, 2014 | 13.99 | 14.20 | 13.85 | 14.16 | 220,073 | +0.22(+1.58%) |
Jul 15, 2014 | 14.12 | 14.26 | 13.87 | 13.94 | 134,711 | -0.18(-1.27%) |
Jul 14, 2014 | 14.18 | 14.28 | 14.04 | 14.12 | 113,909 | +0.05(+0.36%) |
Jul 11, 2014 | 13.95 | 14.08 | 13.80 | 14.07 | 141,468 | +0.05(+0.36%) |
Jul 10, 2014 | 14.10 | 14.14 | 13.82 | 14.02 | 193,449 | +0.04(+0.29%) |
Jul 09, 2014 | 14.22 | 14.27 | 13.95 | 13.98 | 141,668 | -0.23(-1.62%) |
Jul 08, 2014 | 14.44 | 14.65 | 14.16 | 14.21 | 177,696 | -0.27(-1.86%) |
Jul 07, 2014 | 14.80 | 14.90 | 14.36 | 14.48 | 195,639 | -0.32(-2.16%) |
Jul 03, 2014 | 14.80 | 14.80 | 14.80 | 14.80 | 74,500 | +0.07(+0.48%) |
Jul 02, 2014 | 14.95 | 15.10 | 14.71 | 14.73 | 167,930 | -0.21(-1.41%) |