Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 13.47 | 13.60 | 13.45 | 13.58 | 575,330 | -0.14(-1.05%) |
Sep 29, 2014 | 13.82 | 13.82 | 13.72 | 13.73 | 256,589 | -0.40(-2.82%) |
Sep 26, 2014 | 14.08 | 14.19 | 14.07 | 14.12 | 317,721 | -0.01(-0.06%) |
Sep 25, 2014 | 14.12 | 14.17 | 14.02 | 14.13 | 445,509 | -0.32(-2.19%) |
Sep 24, 2014 | 14.40 | 14.50 | 14.31 | 14.45 | 328,992 | +0.14(+0.95%) |
Sep 23, 2014 | 14.29 | 14.44 | 14.27 | 14.31 | 513,730 | +0.14(+0.96%) |
Sep 22, 2014 | 14.30 | 14.31 | 14.12 | 14.18 | 562,769 | -0.36(-2.49%) |
Sep 19, 2014 | 14.74 | 14.75 | 14.47 | 14.54 | 1,122,661 | -0.52(-3.42%) |
Sep 18, 2014 | 15.04 | 15.08 | 15.01 | 15.06 | 320,329 | -0.09(-0.60%) |
Sep 17, 2014 | 15.22 | 15.28 | 15.13 | 15.15 | 268,531 | -0.25(-1.64%) |
Sep 16, 2014 | 15.23 | 15.51 | 15.15 | 15.40 | 654,669 | -0.41(-2.57%) |
Sep 15, 2014 | 15.92 | 16.08 | 15.79 | 15.81 | 276,634 | -0.27(-1.69%) |
Sep 12, 2014 | 16.06 | 16.10 | 15.99 | 16.08 | 474,636 | +0.19(+1.19%) |
Sep 11, 2014 | 15.81 | 15.93 | 15.81 | 15.89 | 680,430 | +0.20(+1.27%) |
Sep 10, 2014 | 15.62 | 15.71 | 15.52 | 15.69 | 496,051 | -0.30(-1.87%) |
Sep 09, 2014 | 16.02 | 16.07 | 15.95 | 15.99 | 209,494 | -0.08(-0.51%) |
Sep 08, 2014 | 16.18 | 16.18 | 16.03 | 16.07 | 343,683 | -0.13(-0.78%) |
Sep 05, 2014 | 16.15 | 16.22 | 16.08 | 16.19 | 703,642 | +0.16(+1.01%) |
Sep 04, 2014 | 16.16 | 16.01 | 16.02 | 16.03 | 472,427 | +0.02(+0.11%) |
Sep 03, 2014 | 16.10 | 16.40 | 15.99 | 16.01 | 749,769 | -0.28(-1.72%) |
Sep 02, 2014 | 16.41 | 16.45 | 16.15 | 16.29 | 690,281 | +0.27(+1.69%) |
Aug 29, 2014 | 16.08 | 16.02 | 16.02 | 16.02 | 1,050,279 | +0.50(+3.20%) |
Aug 28, 2014 | 15.46 | 15.58 | 15.30 | 15.53 | 671,596 | +0.23(+1.48%) |
Aug 27, 2014 | 15.26 | 15.32 | 15.25 | 15.30 | 529,827 | +0.07(+0.47%) |
Aug 26, 2014 | 15.27 | 15.28 | 15.21 | 15.23 | 308,366 | -0.03(-0.18%) |
Aug 25, 2014 | 15.25 | 15.29 | 15.23 | 15.25 | 334,291 | -0.06(-0.41%) |
Aug 22, 2014 | 15.37 | 15.37 | 15.27 | 15.32 | 467,986 | -0.08(-0.53%) |
Aug 21, 2014 | 15.47 | 15.54 | 15.36 | 15.40 | 226,885 | +0.04(+0.23%) |
Aug 20, 2014 | 15.38 | 15.39 | 15.31 | 15.36 | 230,928 | -0.16(-1.05%) |
Aug 19, 2014 | 15.55 | 15.56 | 15.45 | 15.53 | 529,258 | -0.03(-0.17%) |
Aug 18, 2014 | 15.57 | 15.57 | 15.51 | 15.55 | 541,000 | +0.65(+4.37%) |
Aug 15, 2014 | 15.04 | 15.07 | 14.83 | 14.90 | 347,718 | -0.18(-1.20%) |
Aug 14, 2014 | 15.14 | 15.14 | 15.02 | 15.08 | 495,069 | +0.00(+0.00%) |
Aug 13, 2014 | 15.15 | 15.18 | 15.02 | 15.08 | 594,303 | +0.23(+1.52%) |
Aug 12, 2014 | 14.83 | 14.87 | 14.75 | 14.86 | 419,717 | -0.09(-0.60%) |
Aug 11, 2014 | 14.89 | 14.96 | 14.87 | 14.95 | 331,306 | +0.12(+0.79%) |
Aug 08, 2014 | 14.69 | 14.79 | 14.64 | 14.83 | 800,004 | +0.32(+2.18%) |
Aug 07, 2014 | 14.87 | 14.88 | 14.37 | 14.51 | 923,283 | -0.54(-3.60%) |
Aug 06, 2014 | 15.09 | 15.09 | 14.99 | 15.06 | 498,499 | -0.73(-4.64%) |
Aug 05, 2014 | 15.88 | 15.90 | 15.75 | 15.79 | 611,943 | -0.08(-0.51%) |
Aug 04, 2014 | 15.80 | 15.87 | 15.74 | 15.87 | 480,045 | +0.32(+2.03%) |
Aug 01, 2014 | 15.52 | 15.59 | 15.46 | 15.55 | 447,201 | -0.14(-0.92%) |
Jul 31, 2014 | 15.75 | 15.82 | 15.65 | 15.70 | 333,683 | -0.02(-0.11%) |
Jul 30, 2014 | 15.78 | 15.79 | 15.62 | 15.71 | 370,632 | -0.04(-0.23%) |
Jul 29, 2014 | 15.89 | 15.91 | 15.75 | 15.75 | 426,931 | +0.26(+1.69%) |
Jul 28, 2014 | 15.38 | 15.49 | 15.35 | 15.49 | 428,592 | +0.39(+2.57%) |
Jul 25, 2014 | 15.12 | 15.12 | 15.03 | 15.10 | 265,579 | +0.01(+0.06%) |
Jul 24, 2014 | 15.05 | 15.13 | 15.04 | 15.09 | 392,308 | +0.21(+1.40%) |
Jul 23, 2014 | 14.87 | 14.91 | 14.84 | 14.88 | 319,583 | -0.07(-0.48%) |
Jul 22, 2014 | 14.91 | 15.03 | 14.87 | 14.96 | 428,916 | +0.18(+1.22%) |
Jul 21, 2014 | 14.69 | 14.77 | 14.68 | 14.77 | 253,803 | -0.08(-0.55%) |
Jul 18, 2014 | 14.91 | 14.91 | 14.81 | 14.86 | 215,946 | -0.10(-0.66%) |
Jul 17, 2014 | 15.06 | 15.09 | 14.92 | 14.96 | 310,821 | -0.09(-0.60%) |
Jul 16, 2014 | 15.05 | 15.06 | 14.97 | 15.05 | 316,247 | -0.02(-0.12%) |
Jul 15, 2014 | 15.10 | 15.14 | 15.00 | 15.06 | 418,722 | +0.05(+0.36%) |
Jul 14, 2014 | 14.92 | 15.04 | 14.88 | 15.01 | 918,358 | +0.72(+5.06%) |
Jul 11, 2014 | 14.30 | 14.40 | 14.20 | 14.29 | 329,476 | -0.05(-0.32%) |
Jul 10, 2014 | 14.19 | 14.33 | 14.18 | 14.33 | 322,899 | +0.05(+0.32%) |
Jul 09, 2014 | 14.25 | 14.30 | 14.20 | 14.29 | 539,379 | +0.09(+0.64%) |
Jul 08, 2014 | 14.29 | 14.30 | 14.17 | 14.20 | 356,941 | +0.16(+1.16%) |
Jul 07, 2014 | 14.06 | 14.06 | 14.00 | 14.03 | 281,062 | -0.25(-1.77%) |
Jul 03, 2014 | 14.26 | 14.29 | 14.29 | 14.29 | 185,577 | +0.04(+0.25%) |
Jul 02, 2014 | 14.26 | 14.29 | 14.21 | 14.25 | 375,978 | +0.25(+1.81%) |