Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 13.59 | 13.59 | 13.54 | 13.59 | 34,157 | -0.01(-0.07%) |
Sep 29, 2014 | 13.63 | 13.66 | 13.53 | 13.60 | 33,841 | -0.21(-1.49%) |
Sep 26, 2014 | 13.76 | 13.82 | 13.75 | 13.80 | 32,653 | +0.05(+0.36%) |
Sep 25, 2014 | 13.95 | 13.95 | 13.73 | 13.75 | 10,159 | -0.04(-0.29%) |
Sep 24, 2014 | 13.75 | 13.89 | 13.72 | 13.79 | 29,130 | -0.18(-1.29%) |
Sep 23, 2014 | 14.03 | 14.07 | 13.97 | 13.97 | 73,708 | -0.12(-0.82%) |
Sep 22, 2014 | 13.90 | 14.09 | 13.90 | 14.09 | 39,944 | +0.16(+1.15%) |
Sep 19, 2014 | 13.90 | 13.94 | 13.88 | 13.93 | 38,850 | -0.14(-1.03%) |
Sep 18, 2014 | 13.85 | 14.09 | 13.85 | 14.07 | 10,370 | +0.16(+1.15%) |
Sep 17, 2014 | 13.92 | 14.00 | 13.89 | 13.91 | 12,800 | -0.25(-1.77%) |
Sep 16, 2014 | 13.96 | 14.16 | 13.96 | 14.16 | 21,517 | +0.40(+2.91%) |
Sep 15, 2014 | 13.82 | 13.82 | 13.75 | 13.76 | 10,354 | -0.02(-0.15%) |
Sep 12, 2014 | 13.79 | 13.84 | 13.75 | 13.78 | 63,816 | -0.17(-1.22%) |
Sep 11, 2014 | 14.00 | 14.00 | 13.92 | 13.95 | 7,587 | -0.06(-0.43%) |
Sep 10, 2014 | 14.01 | 13.73 | 14.01 | 36,078 | +0.28(+2.04%) | |
Sep 09, 2014 | 13.77 | 13.78 | 13.70 | 13.73 | 15,988 | -0.17(-1.19%) |
Sep 08, 2014 | 13.96 | 14.03 | 13.82 | 13.90 | 46,895 | -0.26(-1.87%) |
Sep 05, 2014 | 14.15 | 14.18 | 14.15 | 14.16 | 10,746 | +0.02(+0.11%) |
Sep 04, 2014 | 14.19 | 14.19 | 14.12 | 14.14 | 53,727 | -0.02(-0.17%) |
Sep 03, 2014 | 14.16 | 14.21 | 14.12 | 14.17 | 34,940 | -0.13(-0.92%) |
Sep 02, 2014 | 14.45 | 14.45 | 14.30 | 14.30 | 32,443 | +0.41(+2.95%) |
Aug 29, 2014 | 13.89 | 13.89 | 13.89 | 0 | +0.19(+1.35%) | |
Aug 28, 2014 | 13.74 | 13.75 | 13.70 | 13.71 | 18,066 | -0.14(-1.01%) |
Aug 27, 2014 | 13.90 | 13.90 | 13.83 | 13.85 | 6,473 | -0.04(-0.29%) |
Aug 26, 2014 | 13.96 | 13.96 | 13.85 | 13.88 | 22,735 | -0.14(-1.00%) |
Aug 25, 2014 | 13.96 | 14.06 | 13.96 | 14.03 | 9,521 | +0.10(+0.72%) |
Aug 22, 2014 | 14.00 | 14.00 | 13.90 | 13.93 | 13,679 | -0.06(-0.45%) |
Aug 21, 2014 | 13.86 | 13.99 | 13.86 | 13.99 | 16,445 | -0.02(-0.15%) |
Aug 20, 2014 | 14.00 | 14.05 | 13.92 | 14.01 | 15,442 | -0.17(-1.20%) |
Aug 19, 2014 | 14.26 | 14.26 | 14.18 | 14.18 | 14,006 | -0.17(-1.18%) |
Aug 18, 2014 | 14.39 | 14.39 | 14.28 | 14.35 | 50,641 | +0.57(+4.14%) |
Aug 15, 2014 | 13.74 | 13.78 | 13.72 | 13.78 | 35,052 | +0.31(+2.29%) |
Aug 14, 2014 | 13.54 | 13.55 | 13.40 | 13.47 | 14,822 | +0.09(+0.67%) |
Aug 13, 2014 | 13.36 | 13.42 | 13.36 | 13.38 | 16,184 | +0.07(+0.53%) |
Aug 12, 2014 | 13.49 | 13.49 | 13.30 | 13.31 | 11,398 | -0.13(-0.97%) |
Aug 11, 2014 | 13.37 | 13.49 | 13.36 | 13.44 | 20,198 | +0.09(+0.67%) |
Aug 08, 2014 | 13.36 | 13.37 | 13.25 | 13.35 | 37,179 | -0.05(-0.37%) |
Aug 07, 2014 | 13.41 | 13.50 | 13.40 | 13.40 | 20,711 | -0.06(-0.45%) |
Aug 06, 2014 | 13.45 | 13.52 | 13.36 | 13.46 | 34,609 | +0.00(+0.00%) |
Aug 05, 2014 | 13.65 | 13.65 | 13.43 | 13.46 | 80,417 | -0.22(-1.61%) |
Aug 04, 2014 | 13.72 | 13.72 | 13.60 | 13.68 | 10,568 | -0.07(-0.51%) |
Aug 01, 2014 | 13.77 | 13.84 | 13.74 | 13.75 | 46,443 | -0.08(-0.58%) |
Jul 31, 2014 | 13.97 | 13.98 | 13.80 | 13.83 | 85,311 | -0.52(-3.62%) |
Jul 30, 2014 | 14.38 | 14.54 | 14.23 | 14.35 | 84,430 | -0.76(-5.03%) |
Jul 29, 2014 | 15.21 | 15.23 | 15.11 | 15.11 | 17,019 | -0.10(-0.66%) |
Jul 28, 2014 | 15.20 | 15.31 | 15.20 | 15.21 | 15,911 | -0.38(-2.43%) |
Jul 25, 2014 | 15.59 | 15.63 | 15.56 | 15.59 | 5,671 | +0.07(+0.48%) |
Jul 24, 2014 | 15.55 | 15.55 | 15.50 | 15.52 | 21,616 | -0.25(-1.61%) |
Jul 23, 2014 | 15.98 | 15.98 | 15.70 | 15.77 | 770,204 | -0.13(-0.82%) |
Jul 22, 2014 | 15.86 | 15.92 | 15.84 | 15.90 | 35,662 | +0.45(+2.91%) |
Jul 21, 2014 | 15.48 | 15.48 | 15.35 | 15.45 | 44,725 | -0.11(-0.71%) |
Jul 18, 2014 | 15.51 | 15.57 | 15.47 | 15.56 | 81,391 | +0.19(+1.24%) |
Jul 17, 2014 | 15.52 | 15.52 | 15.36 | 15.37 | 26,726 | -0.14(-0.90%) |
Jul 16, 2014 | 15.62 | 15.62 | 15.47 | 15.51 | 15,561 | +0.11(+0.71%) |
Jul 15, 2014 | 15.48 | 15.48 | 15.32 | 15.40 | 118,699 | +0.03(+0.20%) |
Jul 14, 2014 | 15.39 | 15.44 | 15.28 | 15.37 | 13,308 | +0.30(+1.99%) |
Jul 11, 2014 | 15.15 | 15.15 | 15.00 | 15.07 | 17,578 | -0.14(-0.92%) |
Jul 10, 2014 | 15.36 | 15.36 | 15.11 | 15.21 | 21,643 | -0.38(-2.44%) |
Jul 09, 2014 | 15.53 | 15.62 | 15.53 | 15.59 | 6,788 | +0.08(+0.52%) |
Jul 08, 2014 | 15.62 | 15.62 | 15.44 | 15.51 | 39,379 | -0.21(-1.34%) |
Jul 07, 2014 | 15.68 | 15.72 | 15.66 | 15.72 | 13,843 | +0.10(+0.64%) |
Jul 03, 2014 | 15.62 | 15.62 | 15.62 | 0 | +0.28(+1.86%) | |
Jul 02, 2014 | 15.43 | 15.43 | 15.30 | 15.34 | 58,127 | +0.20(+1.29%) |