Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 13.77 | 13.94 | 13.62 | 13.63 | 837,713 | -0.40(-2.85%) |
Sep 29, 2014 | 13.87 | 14.14 | 13.63 | 14.03 | 207,442 | -0.00(-0.03%) |
Sep 26, 2014 | 14.05 | 14.18 | 13.95 | 14.04 | 334,784 | -0.01(-0.06%) |
Sep 25, 2014 | 13.88 | 14.23 | 13.83 | 14.04 | 285,813 | +0.03(+0.23%) |
Sep 24, 2014 | 13.79 | 14.07 | 13.62 | 14.01 | 833,247 | +0.28(+2.05%) |
Sep 23, 2014 | 13.92 | 13.99 | 13.69 | 13.73 | 358,250 | -0.24(-1.72%) |
Sep 22, 2014 | 13.97 | 14.08 | 13.77 | 13.97 | 302,489 | -0.09(-0.67%) |
Sep 19, 2014 | 14.77 | 14.94 | 14.03 | 14.06 | 481,686 | -0.68(-4.62%) |
Sep 18, 2014 | 14.46 | 14.79 | 14.39 | 14.74 | 196,709 | +0.31(+2.17%) |
Sep 17, 2014 | 14.05 | 14.51 | 13.94 | 14.43 | 331,439 | +0.34(+2.40%) |
Sep 16, 2014 | 14.13 | 14.26 | 14.07 | 14.09 | 180,423 | -0.16(-1.14%) |
Sep 15, 2014 | 14.39 | 14.41 | 14.22 | 14.26 | 190,037 | -0.16(-1.10%) |
Sep 12, 2014 | 14.45 | 14.48 | 14.28 | 14.41 | 180,033 | -0.02(-0.14%) |
Sep 11, 2014 | 14.27 | 14.50 | 14.11 | 14.43 | 129,292 | +0.05(+0.37%) |
Sep 10, 2014 | 14.45 | 14.53 | 14.29 | 14.38 | 262,958 | -0.08(-0.54%) |
Sep 09, 2014 | 14.64 | 14.67 | 14.43 | 14.46 | 222,042 | -0.22(-1.50%) |
Sep 08, 2014 | 14.77 | 14.82 | 14.52 | 14.68 | 135,346 | -0.12(-0.83%) |
Sep 05, 2014 | 14.83 | 14.99 | 14.73 | 14.80 | 231,698 | -0.11(-0.76%) |
Sep 04, 2014 | 15.06 | 15.18 | 14.87 | 14.92 | 114,581 | -0.07(-0.46%) |
Sep 03, 2014 | 15.12 | 15.21 | 14.94 | 14.98 | 136,521 | -0.12(-0.78%) |
Sep 02, 2014 | 15.02 | 15.28 | 14.85 | 15.10 | 265,664 | +0.16(+1.06%) |
Aug 29, 2014 | 14.77 | 14.94 | 14.94 | 14.94 | 334,948 | +0.18(+1.21%) |
Aug 28, 2014 | 14.63 | 14.77 | 14.54 | 14.76 | 194,451 | +0.06(+0.42%) |
Aug 27, 2014 | 14.79 | 14.79 | 14.63 | 14.70 | 226,688 | -0.04(-0.30%) |
Aug 26, 2014 | 14.73 | 14.81 | 14.60 | 14.75 | 272,400 | +0.02(+0.17%) |
Aug 25, 2014 | 14.88 | 15.04 | 14.68 | 14.72 | 254,222 | -0.06(-0.41%) |
Aug 22, 2014 | 14.87 | 14.87 | 14.70 | 14.79 | 162,358 | -0.07(-0.47%) |
Aug 21, 2014 | 14.70 | 14.88 | 14.51 | 14.85 | 219,245 | +0.16(+1.08%) |
Aug 20, 2014 | 14.87 | 14.87 | 14.63 | 14.70 | 304,091 | -0.23(-1.53%) |
Aug 19, 2014 | 14.88 | 14.94 | 14.81 | 14.92 | 572,681 | +0.07(+0.47%) |
Aug 18, 2014 | 14.92 | 14.99 | 14.76 | 14.85 | 236,326 | +0.09(+0.64%) |
Aug 15, 2014 | 15.02 | 15.11 | 14.70 | 14.76 | 241,693 | -0.14(-0.96%) |
Aug 14, 2014 | 14.85 | 14.97 | 14.85 | 14.90 | 185,711 | +0.08(+0.52%) |
Aug 13, 2014 | 14.83 | 14.94 | 14.83 | 14.83 | 119,708 | +0.01(+0.08%) |
Aug 12, 2014 | 14.83 | 14.96 | 14.72 | 14.81 | 237,229 | -0.02(-0.14%) |
Aug 11, 2014 | 14.81 | 14.97 | 14.72 | 14.83 | 273,669 | +0.15(+1.00%) |
Aug 08, 2014 | 14.34 | 14.83 | 14.34 | 14.69 | 541,895 | +0.30(+2.10%) |
Aug 07, 2014 | 14.48 | 14.52 | 14.29 | 14.39 | 317,507 | -0.08(-0.56%) |
Aug 06, 2014 | 14.30 | 14.63 | 14.30 | 14.47 | 179,012 | +0.08(+0.54%) |
Aug 05, 2014 | 14.36 | 14.52 | 14.23 | 14.39 | 116,493 | +0.00(+0.00%) |
Aug 04, 2014 | 14.30 | 14.43 | 14.09 | 14.39 | 173,270 | +0.18(+1.29%) |
Aug 01, 2014 | 14.42 | 14.43 | 14.11 | 14.21 | 246,620 | -0.15(-1.05%) |
Jul 31, 2014 | 14.21 | 14.43 | 14.19 | 14.36 | 400,427 | -0.10(-0.68%) |
Jul 30, 2014 | 14.52 | 14.55 | 14.32 | 14.45 | 145,500 | +0.05(+0.34%) |
Jul 29, 2014 | 14.49 | 14.58 | 14.39 | 14.41 | 184,241 | -0.07(-0.45%) |
Jul 28, 2014 | 14.61 | 14.61 | 14.10 | 14.47 | 288,821 | -0.08(-0.53%) |
Jul 25, 2014 | 14.46 | 14.61 | 14.35 | 14.55 | 269,112 | -0.06(-0.39%) |
Jul 24, 2014 | 14.56 | 14.67 | 14.46 | 14.61 | 740,789 | -0.00(-0.03%) |
Jul 23, 2014 | 14.97 | 14.97 | 14.41 | 14.61 | 1,528,679 | +0.56(+3.97%) |
Jul 22, 2014 | 13.73 | 14.10 | 13.73 | 14.05 | 203,543 | +0.38(+2.77%) |
Jul 21, 2014 | 13.69 | 13.70 | 13.52 | 13.67 | 345,085 | -0.09(-0.68%) |
Jul 18, 2014 | 13.45 | 13.82 | 13.45 | 13.77 | 313,904 | +0.27(+2.02%) |
Jul 17, 2014 | 13.66 | 13.79 | 13.45 | 13.49 | 221,672 | -0.29(-2.07%) |
Jul 16, 2014 | 13.84 | 13.84 | 13.62 | 13.78 | 533,935 | +0.04(+0.27%) |
Jul 15, 2014 | 13.86 | 13.93 | 13.55 | 13.74 | 229,568 | -0.13(-0.91%) |
Jul 14, 2014 | 14.12 | 14.12 | 13.84 | 13.87 | 239,266 | -0.09(-0.64%) |
Jul 11, 2014 | 13.90 | 14.08 | 13.79 | 13.96 | 256,521 | -0.01(-0.06%) |
Jul 10, 2014 | 14.02 | 14.13 | 13.88 | 13.97 | 242,100 | -0.26(-1.86%) |
Jul 09, 2014 | 14.14 | 14.30 | 14.00 | 14.23 | 334,158 | +0.13(+0.92%) |
Jul 08, 2014 | 14.08 | 14.21 | 13.89 | 14.10 | 425,868 | -0.02(-0.17%) |
Jul 07, 2014 | 14.31 | 14.31 | 14.04 | 14.12 | 237,207 | -0.25(-1.73%) |
Jul 03, 2014 | 14.30 | 14.37 | 14.37 | 14.37 | 144,776 | +0.19(+1.32%) |
Jul 02, 2014 | 14.26 | 14.34 | 14.10 | 14.19 | 139,800 | -0.09(-0.63%) |