Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 14.63 | 14.63 | 14.45 | 14.45 | 26,790 | -0.17(-1.19%) |
Sep 29, 2014 | 14.59 | 14.86 | 14.59 | 14.62 | 42,639 | +0.02(+0.17%) |
Sep 26, 2014 | 14.71 | 14.71 | 14.45 | 14.60 | 24,546 | -0.07(-0.45%) |
Sep 25, 2014 | 14.69 | 14.77 | 14.51 | 14.66 | 45,048 | -0.03(-0.22%) |
Sep 24, 2014 | 14.59 | 14.76 | 14.31 | 14.69 | 72,458 | +0.12(+0.79%) |
Sep 23, 2014 | 14.47 | 14.77 | 14.35 | 14.58 | 44,613 | -0.03(-0.23%) |
Sep 22, 2014 | 14.86 | 14.97 | 14.55 | 14.61 | 48,156 | -0.20(-1.34%) |
Sep 19, 2014 | 14.61 | 14.82 | 14.61 | 14.81 | 30,394 | +0.20(+1.36%) |
Sep 18, 2014 | 14.61 | 14.63 | 14.25 | 14.61 | 53,345 | +0.00(+0.00%) |
Sep 17, 2014 | 14.53 | 14.66 | 14.29 | 14.61 | 100,171 | +0.05(+0.31%) |
Sep 16, 2014 | 14.50 | 14.71 | 14.45 | 14.57 | 50,101 | -0.11(-0.76%) |
Sep 15, 2014 | 14.71 | 14.78 | 14.55 | 14.68 | 47,282 | +0.02(+0.11%) |
Sep 12, 2014 | 14.75 | 14.86 | 14.53 | 14.66 | 64,839 | -0.12(-0.78%) |
Sep 11, 2014 | 14.74 | 14.93 | 14.56 | 14.78 | 30,535 | -0.03(-0.22%) |
Sep 10, 2014 | 14.71 | 15.07 | 14.69 | 14.81 | 34,629 | +0.16(+1.07%) |
Sep 09, 2014 | 14.85 | 14.97 | 14.57 | 14.65 | 41,159 | -0.22(-1.50%) |
Sep 08, 2014 | 14.99 | 15.14 | 14.88 | 14.88 | 71,055 | -0.06(-0.39%) |
Sep 05, 2014 | 14.55 | 15.02 | 14.55 | 14.93 | 46,516 | +0.40(+2.78%) |
Sep 04, 2014 | 14.96 | 14.96 | 14.46 | 14.53 | 44,571 | -0.39(-2.64%) |
Sep 03, 2014 | 15.02 | 15.02 | 14.67 | 14.92 | 42,076 | -0.03(-0.18%) |
Sep 02, 2014 | 15.00 | 15.13 | 14.76 | 14.95 | 91,880 | +0.19(+1.29%) |
Aug 29, 2014 | 14.68 | 14.76 | 14.76 | 14.76 | 42,034 | +0.02(+0.17%) |
Aug 28, 2014 | 14.76 | 14.82 | 14.26 | 14.74 | 261,684 | -0.10(-0.67%) |
Aug 27, 2014 | 14.89 | 14.89 | 14.47 | 14.83 | 29,690 | -0.02(-0.11%) |
Aug 26, 2014 | 14.95 | 15.09 | 14.62 | 14.85 | 49,308 | -0.05(-0.33%) |
Aug 25, 2014 | 14.94 | 15.23 | 14.65 | 14.90 | 103,343 | +0.23(+1.58%) |
Aug 22, 2014 | 14.60 | 14.69 | 14.60 | 14.67 | 20,268 | +0.01(+0.06%) |
Aug 21, 2014 | 14.61 | 14.61 | 14.45 | 14.66 | 33,810 | -0.15(-1.00%) |
Aug 20, 2014 | 14.63 | 14.86 | 14.57 | 14.81 | 160,815 | +0.12(+0.79%) |
Aug 19, 2014 | 14.65 | 14.79 | 14.52 | 14.69 | 41,222 | +0.01(+0.06%) |
Aug 18, 2014 | 14.95 | 15.09 | 14.50 | 14.69 | 60,349 | -0.22(-1.50%) |
Aug 15, 2014 | 15.17 | 15.23 | 14.86 | 14.91 | 205,493 | +0.09(+0.61%) |
Aug 14, 2014 | 14.86 | 14.99 | 14.82 | 14.82 | 62,689 | -0.20(-1.32%) |
Aug 13, 2014 | 14.85 | 15.11 | 14.85 | 15.02 | 97,055 | +0.17(+1.11%) |
Aug 12, 2014 | 14.74 | 15.13 | 14.67 | 14.85 | 88,048 | +0.03(+0.22%) |
Aug 11, 2014 | 14.60 | 14.94 | 14.52 | 14.82 | 102,153 | +0.31(+2.10%) |
Aug 08, 2014 | 14.83 | 14.97 | 14.28 | 14.51 | 70,251 | -0.17(-1.18%) |
Aug 07, 2014 | 14.79 | 15.09 | 14.69 | 14.69 | 91,211 | -0.02(-0.17%) |
Aug 06, 2014 | 15.35 | 15.41 | 14.56 | 14.71 | 98,006 | -0.72(-4.65%) |
Aug 05, 2014 | 15.48 | 15.68 | 15.42 | 15.43 | 65,689 | -0.02(-0.11%) |
Aug 04, 2014 | 15.77 | 15.87 | 15.16 | 15.45 | 84,489 | -0.40(-2.55%) |
Aug 01, 2014 | 16.01 | 16.19 | 15.85 | 15.85 | 116,400 | -0.19(-1.18%) |
Jul 31, 2014 | 16.08 | 16.08 | 15.92 | 16.04 | 72,798 | -0.11(-0.66%) |
Jul 30, 2014 | 16.37 | 16.39 | 16.10 | 16.15 | 507,703 | -0.24(-1.46%) |
Jul 29, 2014 | 16.01 | 16.39 | 16.01 | 16.39 | 59,513 | +0.35(+2.16%) |
Jul 28, 2014 | 16.28 | 16.55 | 16.04 | 16.04 | 99,550 | -0.35(-2.11%) |
Jul 25, 2014 | 16.30 | 16.43 | 15.85 | 16.39 | 66,486 | +0.00(+0.00%) |
Jul 24, 2014 | 16.25 | 16.91 | 16.12 | 16.39 | 502,667 | +0.14(+0.86%) |
Jul 23, 2014 | 16.20 | 16.30 | 15.96 | 16.25 | 42,209 | +0.05(+0.31%) |
Jul 22, 2014 | 15.86 | 16.25 | 15.86 | 16.20 | 98,923 | +0.10(+0.62%) |
Jul 21, 2014 | 15.88 | 16.10 | 15.77 | 16.10 | 33,592 | +0.26(+1.62%) |
Jul 18, 2014 | 15.68 | 15.99 | 15.68 | 15.84 | 64,546 | +0.14(+0.89%) |
Jul 17, 2014 | 15.91 | 15.93 | 15.70 | 15.70 | 37,929 | -0.05(-0.31%) |
Jul 16, 2014 | 15.85 | 15.93 | 15.61 | 15.75 | 41,248 | -0.06(-0.37%) |
Jul 15, 2014 | 15.83 | 15.87 | 15.62 | 15.81 | 117,847 | +0.00(+0.00%) |
Jul 14, 2014 | 15.62 | 15.81 | 15.61 | 15.81 | 23,712 | +0.12(+0.74%) |
Jul 11, 2014 | 15.56 | 15.85 | 15.56 | 15.69 | 61,833 | -0.15(-0.94%) |
Jul 10, 2014 | 15.69 | 15.84 | 15.45 | 15.84 | 40,143 | -0.01(-0.05%) |
Jul 09, 2014 | 15.86 | 16.10 | 15.48 | 15.85 | 132,773 | -0.04(-0.26%) |
Jul 08, 2014 | 15.57 | 15.89 | 15.33 | 15.89 | 115,637 | +0.23(+1.48%) |
Jul 07, 2014 | 15.68 | 15.71 | 15.48 | 15.66 | 57,192 | +0.02(+0.11%) |
Jul 03, 2014 | 15.59 | 15.64 | 15.64 | 15.64 | 22,410 | +0.13(+0.85%) |
Jul 02, 2014 | 15.44 | 15.67 | 15.40 | 15.51 | 31,450 | -0.05(-0.32%) |