Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.69 | 15.69 | 15.41 | 15.50 | 92,511 | -0.21(-1.34%) |
Sep 29, 2014 | 15.60 | 15.83 | 15.57 | 15.71 | 68,497 | -0.08(-0.51%) |
Sep 26, 2014 | 15.80 | 15.88 | 15.51 | 15.79 | 82,083 | +0.15(+0.96%) |
Sep 25, 2014 | 15.84 | 15.84 | 15.58 | 15.64 | 35,898 | -0.27(-1.70%) |
Sep 24, 2014 | 15.70 | 15.98 | 15.49 | 15.91 | 61,323 | +0.28(+1.79%) |
Sep 23, 2014 | 15.49 | 15.74 | 15.26 | 15.63 | 63,841 | +0.14(+0.90%) |
Sep 22, 2014 | 15.82 | 15.82 | 15.39 | 15.49 | 64,954 | -0.40(-2.52%) |
Sep 19, 2014 | 15.84 | 15.95 | 15.20 | 15.89 | 203,664 | +0.05(+0.32%) |
Sep 18, 2014 | 15.87 | 15.94 | 15.69 | 15.84 | 51,953 | +0.09(+0.57%) |
Sep 17, 2014 | 15.70 | 15.78 | 15.61 | 15.75 | 56,497 | +0.11(+0.70%) |
Sep 16, 2014 | 15.35 | 15.74 | 15.25 | 15.64 | 100,432 | +0.29(+1.89%) |
Sep 15, 2014 | 15.68 | 15.68 | 15.26 | 15.35 | 69,031 | -0.13(-0.84%) |
Sep 12, 2014 | 15.75 | 15.75 | 15.42 | 15.48 | 75,922 | -0.24(-1.53%) |
Sep 11, 2014 | 15.44 | 15.74 | 15.31 | 15.72 | 55,643 | +0.24(+1.55%) |
Sep 10, 2014 | 15.33 | 15.54 | 15.09 | 15.48 | 67,273 | +0.19(+1.24%) |
Sep 09, 2014 | 15.18 | 15.35 | 14.96 | 15.29 | 76,143 | +0.13(+0.86%) |
Sep 08, 2014 | 15.03 | 15.28 | 14.76 | 15.16 | 104,073 | +0.07(+0.46%) |
Sep 05, 2014 | 15.07 | 15.13 | 14.65 | 15.09 | 121,160 | -0.03(-0.17%) |
Sep 04, 2014 | 15.02 | 15.10 | 15.00 | 15.12 | 56,616 | +0.08(+0.50%) |
Sep 03, 2014 | 15.30 | 15.34 | 14.75 | 15.04 | 45,728 | -0.19(-1.25%) |
Sep 02, 2014 | 15.25 | 15.39 | 15.12 | 15.23 | 79,767 | +0.01(+0.07%) |
Aug 29, 2014 | 15.28 | 15.22 | 15.22 | 15.22 | 76,600 | -0.03(-0.20%) |
Aug 28, 2014 | 15.21 | 15.31 | 15.14 | 15.25 | 29,963 | -0.05(-0.33%) |
Aug 27, 2014 | 15.23 | 15.39 | 15.12 | 15.30 | 54,062 | +0.10(+0.66%) |
Aug 26, 2014 | 15.01 | 15.39 | 14.96 | 15.20 | 88,411 | +0.19(+1.27%) |
Aug 25, 2014 | 15.06 | 15.42 | 14.81 | 15.01 | 154,658 | -0.31(-2.02%) |
Aug 22, 2014 | 15.52 | 15.59 | 14.93 | 15.32 | 38,052 | -0.17(-1.10%) |
Aug 21, 2014 | 15.52 | 15.63 | 15.33 | 15.49 | 38,452 | -0.04(-0.26%) |
Aug 20, 2014 | 15.74 | 15.74 | 15.38 | 15.53 | 64,435 | -0.22(-1.40%) |
Aug 19, 2014 | 15.75 | 15.87 | 15.66 | 15.75 | 94,215 | +0.05(+0.32%) |
Aug 18, 2014 | 15.40 | 15.72 | 15.37 | 15.70 | 90,772 | +0.43(+2.82%) |
Aug 15, 2014 | 15.50 | 15.50 | 15.17 | 15.27 | 85,286 | -0.08(-0.52%) |
Aug 14, 2014 | 15.05 | 15.36 | 14.73 | 15.35 | 62,412 | +0.34(+2.27%) |
Aug 13, 2014 | 14.98 | 15.16 | 14.98 | 15.01 | 104,918 | +0.03(+0.20%) |
Aug 12, 2014 | 15.19 | 15.28 | 14.88 | 14.98 | 104,797 | -0.24(-1.58%) |
Aug 11, 2014 | 14.88 | 15.38 | 14.76 | 15.22 | 87,116 | +0.37(+2.49%) |
Aug 08, 2014 | 15.01 | 15.01 | 14.70 | 14.85 | 145,281 | -0.17(-1.13%) |
Aug 07, 2014 | 15.08 | 15.36 | 14.35 | 15.02 | 313,308 | -0.01(-0.08%) |
Aug 06, 2014 | 15.12 | 15.23 | 14.53 | 15.03 | 361,431 | -0.23(-1.49%) |
Aug 05, 2014 | 14.54 | 15.32 | 14.38 | 15.26 | 163,551 | +0.61(+4.16%) |
Aug 04, 2014 | 14.55 | 14.74 | 14.16 | 14.65 | 276,603 | +0.12(+0.83%) |
Aug 01, 2014 | 14.91 | 14.91 | 14.04 | 14.53 | 196,157 | -0.35(-2.35%) |
Jul 31, 2014 | 15.21 | 15.47 | 14.77 | 14.88 | 132,930 | -0.13(-0.87%) |
Jul 30, 2014 | 15.46 | 15.46 | 14.70 | 15.01 | 197,792 | -0.37(-2.41%) |
Jul 29, 2014 | 15.39 | 15.54 | 15.31 | 15.38 | 208,361 | -0.03(-0.19%) |
Jul 28, 2014 | 15.48 | 15.67 | 15.40 | 15.41 | 73,631 | -0.10(-0.64%) |
Jul 25, 2014 | 15.59 | 15.68 | 15.32 | 15.51 | 180,700 | -0.23(-1.46%) |
Jul 24, 2014 | 15.72 | 15.84 | 15.54 | 15.74 | 123,427 | +0.04(+0.25%) |
Jul 23, 2014 | 15.75 | 15.75 | 15.52 | 15.70 | 66,770 | -0.05(-0.32%) |
Jul 22, 2014 | 15.86 | 15.86 | 15.30 | 15.75 | 61,879 | -0.07(-0.44%) |
Jul 21, 2014 | 15.59 | 15.87 | 15.37 | 15.82 | 156,653 | +0.12(+0.76%) |
Jul 18, 2014 | 15.69 | 15.92 | 15.50 | 15.70 | 323,589 | -0.02(-0.13%) |
Jul 17, 2014 | 15.87 | 15.95 | 15.51 | 15.72 | 206,339 | -0.23(-1.44%) |
Jul 16, 2014 | 16.07 | 16.30 | 15.78 | 15.95 | 275,062 | -0.06(-0.37%) |
Jul 15, 2014 | 16.13 | 16.13 | 15.61 | 16.01 | 338,547 | -0.13(-0.81%) |
Jul 14, 2014 | 15.56 | 16.18 | 15.40 | 16.14 | 620,250 | +0.64(+4.13%) |
Jul 11, 2014 | 15.41 | 15.59 | 15.21 | 15.50 | 1,978,198 | -0.19(-1.21%) |
Jul 10, 2014 | 16.65 | 16.70 | 15.35 | 15.69 | 386,467 | -1.17(-6.94%) |
Jul 09, 2014 | 17.20 | 17.30 | 16.79 | 16.86 | 49,066 | -0.35(-2.03%) |
Jul 08, 2014 | 17.52 | 17.52 | 16.88 | 17.21 | 82,730 | -0.18(-1.04%) |
Jul 07, 2014 | 18.00 | 18.00 | 17.25 | 17.39 | 24,138 | -0.59(-3.28%) |
Jul 03, 2014 | 17.98 | 17.98 | 17.98 | 17.98 | 7,400 | +0.15(+0.84%) |
Jul 02, 2014 | 17.85 | 18.00 | 17.64 | 17.83 | 31,474 | -0.08(-0.45%) |