Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 13.11 | 13.21 | 12.98 | 13.15 | 2,122,421 | +0.04(+0.33%) |
Sep 29, 2014 | 13.00 | 13.20 | 12.97 | 13.11 | 1,687,773 | -0.01(-0.11%) |
Sep 26, 2014 | 13.19 | 13.19 | 12.99 | 13.13 | 1,492,043 | -0.03(-0.22%) |
Sep 25, 2014 | 13.34 | 13.37 | 13.10 | 13.15 | 4,156,333 | -0.26(-1.92%) |
Sep 24, 2014 | 13.10 | 13.43 | 13.07 | 13.41 | 2,390,521 | +0.33(+2.52%) |
Sep 23, 2014 | 13.07 | 13.12 | 13.00 | 13.08 | 1,518,286 | -0.06(-0.49%) |
Sep 22, 2014 | 13.35 | 13.35 | 13.08 | 13.15 | 1,363,938 | -0.29(-2.13%) |
Sep 19, 2014 | 13.66 | 13.66 | 13.38 | 13.43 | 2,988,715 | -0.21(-1.58%) |
Sep 18, 2014 | 13.51 | 13.67 | 13.44 | 13.65 | 1,182,712 | +0.17(+1.28%) |
Sep 17, 2014 | 13.34 | 13.50 | 13.22 | 13.48 | 1,749,513 | +0.12(+0.91%) |
Sep 16, 2014 | 13.38 | 13.48 | 13.32 | 13.35 | 1,407,630 | +0.02(+0.16%) |
Sep 15, 2014 | 13.39 | 13.41 | 13.25 | 13.33 | 1,549,950 | -0.01(-0.11%) |
Sep 12, 2014 | 13.52 | 13.58 | 13.34 | 13.35 | 1,199,805 | -0.21(-1.59%) |
Sep 11, 2014 | 13.44 | 13.63 | 13.40 | 13.56 | 1,108,975 | +0.09(+0.64%) |
Sep 10, 2014 | 13.62 | 13.65 | 13.46 | 13.48 | 935,034 | -0.12(-0.90%) |
Sep 09, 2014 | 13.75 | 13.77 | 13.60 | 13.60 | 771,357 | -0.13(-0.94%) |
Sep 08, 2014 | 13.78 | 13.93 | 13.68 | 13.73 | 1,147,247 | -0.16(-1.19%) |
Sep 05, 2014 | 13.73 | 13.91 | 13.70 | 13.89 | 1,048,114 | +0.21(+1.52%) |
Sep 04, 2014 | 13.68 | 13.81 | 13.59 | 13.68 | 1,189,728 | +0.03(+0.21%) |
Sep 03, 2014 | 13.77 | 13.81 | 13.63 | 13.66 | 910,697 | -0.10(-0.73%) |
Sep 02, 2014 | 14.03 | 14.08 | 13.74 | 13.76 | 1,372,329 | -0.27(-1.94%) |
Aug 29, 2014 | 13.85 | 14.03 | 14.03 | 14.03 | 757,921 | +0.19(+1.35%) |
Aug 28, 2014 | 13.84 | 13.93 | 13.78 | 13.84 | 1,179,584 | -0.04(-0.26%) |
Aug 27, 2014 | 13.95 | 14.09 | 13.86 | 13.88 | 1,012,256 | -0.09(-0.67%) |
Aug 26, 2014 | 14.04 | 14.06 | 13.88 | 13.97 | 1,193,991 | -0.09(-0.61%) |
Aug 25, 2014 | 13.74 | 14.11 | 13.69 | 14.06 | 1,418,083 | +0.40(+2.92%) |
Aug 22, 2014 | 13.63 | 13.71 | 13.58 | 13.66 | 1,004,016 | +0.00(+0.00%) |
Aug 21, 2014 | 13.81 | 13.84 | 13.66 | 13.66 | 1,232,294 | -0.16(-1.13%) |
Aug 20, 2014 | 13.75 | 13.84 | 13.70 | 13.81 | 748,624 | +0.01(+0.10%) |
Aug 19, 2014 | 13.81 | 13.84 | 13.70 | 13.80 | 866,381 | +0.00(+0.00%) |
Aug 18, 2014 | 13.75 | 13.93 | 13.74 | 13.80 | 1,150,297 | +0.09(+0.68%) |
Aug 15, 2014 | 14.01 | 14.08 | 13.66 | 13.71 | 1,893,919 | -0.28(-2.04%) |
Aug 14, 2014 | 13.71 | 14.03 | 13.66 | 13.99 | 2,313,223 | +0.26(+1.92%) |
Aug 13, 2014 | 13.60 | 13.82 | 13.40 | 13.73 | 2,999,656 | +0.13(+0.94%) |
Aug 12, 2014 | 13.20 | 13.84 | 13.17 | 13.60 | 6,633,224 | -0.65(-4.55%) |
Aug 11, 2014 | 14.21 | 14.31 | 14.15 | 14.25 | 3,272,467 | +0.05(+0.35%) |
Aug 08, 2014 | 13.87 | 14.10 | 13.85 | 14.20 | 1,699,789 | +0.33(+2.36%) |
Aug 07, 2014 | 13.94 | 14.01 | 13.85 | 13.87 | 1,678,518 | -0.04(-0.26%) |
Aug 06, 2014 | 13.61 | 13.92 | 13.59 | 13.91 | 867,402 | +0.25(+1.83%) |
Aug 05, 2014 | 13.79 | 13.90 | 13.66 | 13.66 | 907,862 | -0.17(-1.24%) |
Aug 04, 2014 | 13.64 | 13.86 | 13.60 | 13.83 | 961,444 | +0.21(+1.52%) |
Aug 01, 2014 | 13.55 | 13.69 | 13.51 | 13.62 | 1,467,651 | +0.03(+0.21%) |
Jul 31, 2014 | 13.89 | 13.98 | 13.59 | 13.59 | 1,810,290 | -0.41(-2.90%) |
Jul 30, 2014 | 14.01 | 14.03 | 13.91 | 14.00 | 1,137,537 | +0.01(+0.05%) |
Jul 29, 2014 | 14.03 | 14.16 | 13.97 | 13.99 | 1,406,020 | -0.04(-0.30%) |
Jul 28, 2014 | 14.21 | 14.24 | 14.03 | 14.03 | 1,095,102 | -0.14(-1.00%) |
Jul 25, 2014 | 14.13 | 14.24 | 14.13 | 14.18 | 1,014,266 | -0.04(-0.25%) |
Jul 24, 2014 | 14.25 | 14.29 | 14.10 | 14.21 | 2,161,459 | -0.01(-0.05%) |
Jul 23, 2014 | 14.37 | 14.37 | 14.13 | 14.22 | 1,544,857 | -0.15(-1.04%) |
Jul 22, 2014 | 14.40 | 14.47 | 14.31 | 14.37 | 828,556 | +0.00(+0.00%) |
Jul 21, 2014 | 14.28 | 14.38 | 14.16 | 14.37 | 1,501,205 | -0.01(-0.05%) |
Jul 18, 2014 | 14.44 | 14.46 | 14.25 | 14.38 | 1,223,559 | -0.01(-0.10%) |
Jul 17, 2014 | 14.62 | 14.62 | 14.36 | 14.39 | 1,371,297 | -0.30(-2.04%) |
Jul 16, 2014 | 15.02 | 15.02 | 14.55 | 14.69 | 1,502,381 | -0.28(-1.90%) |
Jul 15, 2014 | 14.98 | 15.07 | 14.93 | 14.97 | 1,501,599 | -0.06(-0.38%) |
Jul 14, 2014 | 14.91 | 15.15 | 14.86 | 15.03 | 1,742,819 | +0.16(+1.05%) |
Jul 11, 2014 | 14.63 | 14.95 | 14.60 | 14.87 | 1,850,383 | +0.26(+1.80%) |
Jul 10, 2014 | 14.29 | 14.67 | 14.26 | 14.61 | 911,813 | +0.13(+0.89%) |
Jul 09, 2014 | 14.64 | 14.66 | 14.42 | 14.48 | 1,005,834 | -0.16(-1.07%) |
Jul 08, 2014 | 14.72 | 14.75 | 14.61 | 14.64 | 1,055,661 | -0.16(-1.11%) |
Jul 07, 2014 | 14.80 | 14.87 | 14.74 | 14.80 | 591,634 | +0.00(+0.00%) |
Jul 03, 2014 | 14.85 | 14.80 | 14.80 | 14.80 | 694,753 | -0.05(-0.34%) |
Jul 02, 2014 | 14.97 | 15.04 | 14.83 | 14.85 | 995,001 | -0.14(-0.95%) |