Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 13.70 | 13.74 | 13.45 | 13.62 | 1,516 | +0.16(+1.19%) |
Sep 29, 2014 | 13.75 | 13.75 | 13.45 | 13.46 | 4,119 | -0.08(-0.62%) |
Sep 26, 2014 | 13.52 | 13.65 | 13.52 | 13.54 | 5,520 | -0.20(-1.48%) |
Sep 24, 2014 | 13.68 | 13.75 | 13.75 | 13.75 | 2,552 | +0.09(+0.68%) |
Sep 23, 2014 | 13.62 | 13.65 | 13.62 | 13.65 | 3,900 | -0.35(-2.47%) |
Sep 19, 2014 | 13.65 | 14.00 | 14.00 | 14.00 | 2,251 | +0.02(+0.14%) |
Sep 18, 2014 | 13.86 | 14.05 | 13.86 | 13.98 | 7,011 | +0.19(+1.35%) |
Sep 17, 2014 | 13.78 | 13.92 | 13.78 | 13.79 | 1,226 | -0.10(-0.68%) |
Sep 16, 2014 | 13.75 | 14.15 | 13.59 | 13.89 | 35,631 | +0.27(+2.02%) |
Sep 15, 2014 | 13.45 | 13.61 | 13.45 | 13.61 | 1,055 | +0.03(+0.20%) |
Sep 12, 2014 | 13.47 | 13.97 | 13.47 | 13.59 | 16,711 | -0.11(-0.83%) |
Sep 11, 2014 | 13.55 | 13.72 | 13.49 | 13.70 | 7,285 | -0.22(-1.60%) |
Sep 10, 2014 | 13.73 | 14.31 | 13.37 | 13.92 | 9,449 | -0.15(-1.07%) |
Sep 09, 2014 | 14.07 | 14.19 | 14.07 | 14.07 | 1,439 | -0.11(-0.80%) |
Sep 08, 2014 | 14.32 | 14.32 | 14.05 | 14.19 | 27,756 | +0.17(+1.19%) |
Sep 05, 2014 | 14.02 | 14.02 | 14.02 | 14.02 | 854 | -0.53(-3.66%) |
Sep 04, 2014 | 14.53 | 14.30 | 14.09 | 14.55 | 5,889 | +0.26(+1.79%) |
Sep 03, 2014 | 14.18 | 14.30 | 14.11 | 14.30 | 3,762 | +0.35(+2.52%) |
Sep 02, 2014 | 13.95 | 13.95 | 13.95 | 13.95 | 259 | -0.61(-4.18%) |
Aug 29, 2014 | 14.09 | 14.55 | 14.55 | 14.55 | 8,407 | +0.01(+0.09%) |
Aug 28, 2014 | 14.51 | 14.55 | 14.17 | 14.54 | 1,508 | +0.00(+0.00%) |
Aug 27, 2014 | 14.49 | 14.54 | 14.28 | 14.54 | 2,430 | +0.07(+0.46%) |
Aug 26, 2014 | 14.25 | 14.51 | 14.25 | 14.47 | 5,332 | +0.02(+0.14%) |
Aug 25, 2014 | 14.51 | 14.51 | 14.45 | 14.45 | 677 | -0.09(-0.64%) |
Aug 22, 2014 | 14.20 | 14.55 | 14.00 | 14.55 | 36,228 | +0.39(+2.73%) |
Aug 21, 2014 | 14.19 | 14.23 | 13.99 | 14.16 | 13,085 | +0.17(+1.19%) |
Aug 20, 2014 | 14.15 | 14.17 | 13.99 | 13.99 | 4,672 | -0.10(-0.71%) |
Aug 19, 2014 | 14.02 | 14.15 | 13.99 | 14.09 | 7,467 | +0.09(+0.62%) |
Aug 18, 2014 | 13.81 | 14.01 | 13.56 | 14.01 | 8,279 | -0.01(-0.09%) |
Aug 14, 2014 | 13.97 | 14.02 | 14.02 | 14.02 | 142 | -0.03(-0.19%) |
Aug 13, 2014 | 13.95 | 14.15 | 13.73 | 14.05 | 11,389 | +0.31(+2.23%) |
Aug 12, 2014 | 14.02 | 14.13 | 13.73 | 13.74 | 40,222 | -0.18(-1.29%) |
Aug 11, 2014 | 13.61 | 14.08 | 13.51 | 13.92 | 41,951 | +0.26(+1.90%) |
Aug 08, 2014 | 13.59 | 13.97 | 13.57 | 13.66 | 5,353 | +0.04(+0.29%) |
Aug 07, 2014 | 13.62 | 13.62 | 13.49 | 13.62 | 3,466 | +0.12(+0.89%) |
Aug 06, 2014 | 13.51 | 13.64 | 13.47 | 13.50 | 3,131 | +0.01(+0.10%) |
Aug 05, 2014 | 13.83 | 13.83 | 13.30 | 13.49 | 33,119 | -0.27(-1.98%) |
Aug 04, 2014 | 13.81 | 14.13 | 13.53 | 13.76 | 6,813 | +0.21(+1.52%) |
Aug 01, 2014 | 13.59 | 13.79 | 13.55 | 13.55 | 10,222 | +0.03(+0.20%) |
Jul 31, 2014 | 13.99 | 13.99 | 13.51 | 13.53 | 21,451 | -0.43(-3.10%) |
Jul 30, 2014 | 13.69 | 13.96 | 13.66 | 13.96 | 3,257 | +0.15(+1.11%) |
Jul 29, 2014 | 13.99 | 13.99 | 13.79 | 13.81 | 12,762 | -0.01(-0.10%) |
Jul 28, 2014 | 13.82 | 13.82 | 13.70 | 13.82 | 4,831 | -0.17(-1.19%) |
Jul 25, 2014 | 13.85 | 13.99 | 13.85 | 13.99 | 1,189 | +0.01(+0.05%) |
Jul 24, 2014 | 13.83 | 13.98 | 13.83 | 13.98 | 1,370 | +0.38(+2.79%) |
Jul 23, 2014 | 14.01 | 14.05 | 13.60 | 13.60 | 11,030 | -0.01(-0.05%) |
Jul 22, 2014 | 13.43 | 13.64 | 13.41 | 13.61 | 24,019 | -0.18(-1.30%) |
Jul 21, 2014 | 13.77 | 13.85 | 13.73 | 13.79 | 6,434 | +0.02(+0.15%) |
Jul 18, 2014 | 13.98 | 13.99 | 13.77 | 13.77 | 5,406 | -0.04(-0.27%) |
Jul 17, 2014 | 14.16 | 14.16 | 13.80 | 13.80 | 29,511 | -0.43(-3.02%) |
Jul 16, 2014 | 14.39 | 14.39 | 14.17 | 14.23 | 5,114 | +0.02(+0.14%) |
Jul 15, 2014 | 14.26 | 14.31 | 14.21 | 14.21 | 1,957 | +0.03(+0.19%) |
Jul 14, 2014 | 14.21 | 14.39 | 14.18 | 14.19 | 2,224 | +0.03(+0.19%) |
Jul 11, 2014 | 14.17 | 14.33 | 14.11 | 14.16 | 3,614 | +0.06(+0.42%) |
Jul 10, 2014 | 14.11 | 14.17 | 14.04 | 14.10 | 2,588 | +0.02(+0.14%) |
Jul 09, 2014 | 14.08 | 14.08 | 14.08 | 14.08 | 302 | +0.03(+0.24%) |
Jul 08, 2014 | 14.04 | 14.05 | 14.00 | 14.05 | 2,461 | +0.07(+0.47%) |
Jul 07, 2014 | 13.92 | 14.16 | 13.90 | 13.98 | 2,336 | +0.05(+0.33%) |
Jul 03, 2014 | 14.17 | 13.94 | 13.94 | 13.94 | 3,020 | -0.14(-0.99%) |
Jul 02, 2014 | 14.17 | 14.17 | 14.07 | 14.08 | 5,312 | +0.02(+0.18%) |