Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 14.40 | 14.44 | 14.23 | 14.27 | 37,263 | -0.39(-2.69%) |
Sep 29, 2014 | 14.66 | 14.67 | 14.62 | 14.66 | 2,979 | -0.08(-0.54%) |
Sep 26, 2014 | 14.82 | 14.82 | 14.69 | 14.74 | 8,387 | +0.10(+0.68%) |
Sep 25, 2014 | 14.56 | 14.64 | 14.53 | 14.64 | 11,056 | -0.18(-1.25%) |
Sep 24, 2014 | 14.76 | 14.85 | 14.76 | 14.82 | 9,343 | +0.19(+1.30%) |
Sep 23, 2014 | 14.56 | 14.70 | 14.56 | 14.63 | 26,654 | -0.05(-0.34%) |
Sep 22, 2014 | 14.85 | 14.85 | 14.67 | 14.69 | 9,981 | +0.04(+0.25%) |
Sep 19, 2014 | 14.49 | 14.69 | 14.49 | 14.65 | 4,471 | +0.06(+0.40%) |
Sep 18, 2014 | 14.47 | 14.59 | 14.47 | 14.59 | 4,211 | +0.01(+0.07%) |
Sep 17, 2014 | 14.56 | 14.65 | 14.55 | 14.58 | 12,763 | -0.12(-0.82%) |
Sep 16, 2014 | 14.65 | 14.70 | 14.66 | 14.70 | 14,636 | +0.04(+0.27%) |
Sep 15, 2014 | 14.64 | 14.67 | 14.64 | 14.66 | 15,839 | +0.00(+0.00%) |
Sep 12, 2014 | 14.80 | 14.80 | 14.64 | 14.66 | 7,518 | +0.19(+1.28%) |
Sep 11, 2014 | 14.37 | 14.50 | 14.37 | 14.47 | 9,689 | +0.03(+0.17%) |
Sep 10, 2014 | 14.43 | 14.51 | 14.38 | 14.45 | 18,144 | +0.16(+1.12%) |
Sep 09, 2014 | 14.48 | 14.48 | 14.28 | 14.29 | 7,825 | -0.21(-1.41%) |
Sep 08, 2014 | 14.52 | 14.58 | 14.46 | 14.49 | 20,041 | -0.04(-0.24%) |
Sep 05, 2014 | 14.54 | 14.55 | 14.49 | 14.53 | 5,479 | -0.04(-0.27%) |
Sep 04, 2014 | 14.51 | 14.60 | 14.49 | 14.57 | 8,817 | +0.03(+0.21%) |
Sep 03, 2014 | 14.53 | 14.57 | 14.52 | 14.54 | 10,980 | +0.13(+0.90%) |
Sep 02, 2014 | 14.43 | 14.39 | 14.41 | 20,213 | -0.02(-0.14%) | |
Aug 29, 2014 | 14.43 | 14.43 | 14.43 | 0 | +0.14(+0.98%) | |
Aug 28, 2014 | 14.34 | 14.34 | 14.29 | 14.29 | 42,574 | -0.12(-0.80%) |
Aug 27, 2014 | 14.45 | 14.45 | 14.36 | 14.40 | 15,441 | -0.10(-0.66%) |
Aug 26, 2014 | 14.40 | 14.53 | 14.40 | 14.50 | 6,334 | -0.03(-0.21%) |
Aug 25, 2014 | 14.52 | 14.54 | 14.50 | 14.53 | 8,008 | -0.03(-0.21%) |
Aug 22, 2014 | 14.66 | 14.66 | 14.52 | 14.56 | 4,957 | -0.20(-1.32%) |
Aug 21, 2014 | 14.67 | 14.84 | 14.67 | 14.76 | 35,117 | +0.33(+2.29%) |
Aug 20, 2014 | 14.39 | 14.46 | 14.37 | 14.43 | 3,427 | -0.11(-0.79%) |
Aug 19, 2014 | 14.53 | 14.55 | 14.40 | 14.54 | 15,109 | +0.11(+0.80%) |
Aug 18, 2014 | 14.45 | 14.47 | 14.43 | 12,786 | -0.05(-0.35%) | |
Aug 15, 2014 | 14.40 | 14.55 | 14.40 | 14.47 | 38,071 | -0.04(-0.24%) |
Aug 14, 2014 | 14.36 | 14.52 | 14.36 | 14.51 | 16,748 | +0.05(+0.35%) |
Aug 13, 2014 | 14.49 | 14.16 | 14.46 | 8,522 | +0.30(+2.12%) | |
Aug 12, 2014 | 14.14 | 14.26 | 14.14 | 14.16 | 10,011 | -0.08(-0.56%) |
Aug 11, 2014 | 14.16 | 14.30 | 14.16 | 14.24 | 9,946 | +0.04(+0.28%) |
Aug 08, 2014 | 14.10 | 15.05 | 12.28 | 14.20 | 35,227 | -0.20(-1.39%) |
Aug 07, 2014 | 14.99 | 15.00 | 14.35 | 14.40 | 30,721 | -1.00(-6.49%) |
Aug 06, 2014 | 15.25 | 15.40 | 15.25 | 15.40 | 4,999 | +0.05(+0.33%) |
Aug 05, 2014 | 15.58 | 15.58 | 15.27 | 15.35 | 6,050 | -0.23(-1.48%) |
Aug 04, 2014 | 15.45 | 15.61 | 15.45 | 15.58 | 5,214 | +0.10(+0.65%) |
Aug 01, 2014 | 15.41 | 15.54 | 15.41 | 15.48 | 7,318 | -0.06(-0.39%) |
Jul 31, 2014 | 15.59 | 15.63 | 15.49 | 15.54 | 4,656 | +0.02(+0.16%) |
Jul 30, 2014 | 15.55 | 15.58 | 15.50 | 15.52 | 4,990 | -0.00(-0.03%) |
Jul 29, 2014 | 15.60 | 15.68 | 15.51 | 15.52 | 12,633 | -0.09(-0.58%) |
Jul 28, 2014 | 15.60 | 15.61 | 15.46 | 15.61 | 6,692 | +0.15(+0.97%) |
Jul 25, 2014 | 15.43 | 15.52 | 15.43 | 15.46 | 10,892 | +0.06(+0.39%) |
Jul 24, 2014 | 15.37 | 15.42 | 15.37 | 15.40 | 16,896 | +0.02(+0.13%) |
Jul 23, 2014 | 15.43 | 15.46 | 15.33 | 15.38 | 6,331 | -0.10(-0.65%) |
Jul 22, 2014 | 15.40 | 15.53 | 15.40 | 15.48 | 17,288 | +0.34(+2.25%) |
Jul 21, 2014 | 15.10 | 15.17 | 15.07 | 15.14 | 9,664 | -0.08(-0.53%) |
Jul 18, 2014 | 15.17 | 15.22 | 15.11 | 15.22 | 8,216 | +0.08(+0.53%) |
Jul 17, 2014 | 15.11 | 15.23 | 15.05 | 15.14 | 17,291 | -0.12(-0.79%) |
Jul 16, 2014 | 15.24 | 15.30 | 15.24 | 15.26 | 3,829 | -0.14(-0.91%) |
Jul 15, 2014 | 15.36 | 15.47 | 15.36 | 15.40 | 6,546 | -0.01(-0.06%) |
Jul 14, 2014 | 15.44 | 15.44 | 15.34 | 15.41 | 7,897 | +0.20(+1.31%) |
Jul 11, 2014 | 15.30 | 15.30 | 15.14 | 15.21 | 3,852 | +0.01(+0.07%) |
Jul 10, 2014 | 15.42 | 15.42 | 15.11 | 15.20 | 8,580 | -0.42(-2.70%) |
Jul 09, 2014 | 15.43 | 15.67 | 15.43 | 15.62 | 7,765 | +0.11(+0.69%) |
Jul 08, 2014 | 15.45 | 15.58 | 15.45 | 15.52 | 5,517 | -0.16(-1.05%) |
Jul 07, 2014 | 15.78 | 15.78 | 15.64 | 15.68 | 4,914 | +0.00(+0.00%) |
Jul 03, 2014 | 15.68 | 15.68 | 15.68 | 0 | +0.00(+0.00%) | |
Jul 02, 2014 | 15.60 | 15.76 | 15.60 | 15.68 | 2,546 | -0.19(-1.20%) |