Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 14.69 | 14.69 | 14.02 | 14.09 | 2,394,830 | -0.63(-4.26%) |
Sep 29, 2014 | 15.01 | 15.08 | 14.56 | 14.72 | 1,011,578 | -0.42(-2.79%) |
Sep 26, 2014 | 14.84 | 15.28 | 14.78 | 15.14 | 1,251,846 | +0.29(+1.94%) |
Sep 25, 2014 | 15.44 | 15.56 | 14.78 | 14.85 | 1,856,978 | -0.67(-4.33%) |
Sep 24, 2014 | 15.61 | 15.83 | 15.35 | 15.52 | 1,038,860 | +0.05(+0.33%) |
Sep 23, 2014 | 15.56 | 15.95 | 15.40 | 15.47 | 1,986,025 | -0.15(-0.94%) |
Sep 22, 2014 | 16.38 | 16.52 | 15.51 | 15.62 | 2,719,947 | -0.83(-5.06%) |
Sep 19, 2014 | 15.74 | 16.76 | 15.68 | 16.45 | 2,414,928 | +0.75(+4.77%) |
Sep 18, 2014 | 15.77 | 15.99 | 15.68 | 15.70 | 778,419 | -0.06(-0.37%) |
Sep 17, 2014 | 15.95 | 16.25 | 15.70 | 15.76 | 1,278,682 | -0.19(-1.16%) |
Sep 16, 2014 | 15.19 | 16.32 | 15.16 | 15.95 | 2,023,172 | +0.71(+4.66%) |
Sep 15, 2014 | 15.53 | 15.56 | 15.12 | 15.24 | 1,207,518 | -0.28(-1.82%) |
Sep 12, 2014 | 15.47 | 15.58 | 15.35 | 15.52 | 1,063,436 | +0.06(+0.41%) |
Sep 11, 2014 | 15.65 | 15.80 | 15.44 | 15.45 | 1,633,753 | -0.36(-2.27%) |
Sep 10, 2014 | 15.81 | 15.95 | 15.64 | 15.81 | 1,296,556 | -0.03(-0.20%) |
Sep 09, 2014 | 15.12 | 15.92 | 15.12 | 15.84 | 2,124,510 | +0.67(+4.39%) |
Sep 08, 2014 | 14.98 | 15.24 | 14.87 | 15.18 | 1,319,396 | +0.07(+0.47%) |
Sep 05, 2014 | 14.96 | 15.14 | 14.79 | 15.11 | 1,359,266 | +0.03(+0.17%) |
Sep 04, 2014 | 15.54 | 15.54 | 14.87 | 15.08 | 2,568,373 | -0.47(-3.01%) |
Sep 03, 2014 | 15.84 | 15.84 | 15.41 | 15.55 | 858,344 | -0.18(-1.14%) |
Sep 02, 2014 | 16.15 | 16.20 | 15.69 | 15.73 | 1,055,485 | -0.47(-2.92%) |
Aug 29, 2014 | 16.10 | 16.20 | 16.20 | 16.20 | 566,075 | +0.14(+0.88%) |
Aug 28, 2014 | 15.97 | 16.13 | 15.91 | 16.06 | 750,751 | +0.06(+0.40%) |
Aug 27, 2014 | 16.02 | 16.24 | 15.81 | 16.00 | 1,238,606 | -0.01(-0.08%) |
Aug 26, 2014 | 15.72 | 16.26 | 15.66 | 16.01 | 1,224,992 | +0.31(+1.99%) |
Aug 25, 2014 | 15.55 | 15.83 | 15.53 | 15.70 | 1,563,270 | +0.21(+1.36%) |
Aug 22, 2014 | 15.48 | 15.60 | 15.37 | 15.49 | 1,781,725 | -0.10(-0.61%) |
Aug 21, 2014 | 16.18 | 16.18 | 15.43 | 15.58 | 2,935,258 | -0.65(-4.00%) |
Aug 20, 2014 | 16.92 | 16.97 | 15.97 | 16.23 | 2,634,369 | -0.38(-2.26%) |
Aug 19, 2014 | 17.08 | 17.08 | 16.48 | 16.61 | 1,630,999 | -0.15(-0.91%) |
Aug 18, 2014 | 16.74 | 17.04 | 16.57 | 16.76 | 1,524,831 | +0.30(+1.82%) |
Aug 15, 2014 | 16.48 | 16.83 | 16.41 | 16.46 | 1,457,649 | +0.11(+0.70%) |
Aug 14, 2014 | 16.25 | 16.71 | 16.06 | 16.35 | 1,600,150 | +0.15(+0.94%) |
Aug 13, 2014 | 15.86 | 16.23 | 15.86 | 16.20 | 923,176 | +0.37(+2.34%) |
Aug 12, 2014 | 16.17 | 16.21 | 15.60 | 15.83 | 1,162,305 | -0.38(-2.32%) |
Aug 11, 2014 | 15.86 | 16.33 | 15.79 | 16.20 | 1,323,576 | +0.41(+2.62%) |
Aug 08, 2014 | 15.57 | 15.87 | 15.41 | 15.79 | 1,270,175 | +0.23(+1.47%) |
Aug 07, 2014 | 15.77 | 15.93 | 15.47 | 15.56 | 877,602 | -0.22(-1.37%) |
Aug 06, 2014 | 15.32 | 15.98 | 15.16 | 15.78 | 1,474,824 | +0.29(+1.85%) |
Aug 05, 2014 | 16.11 | 16.11 | 15.20 | 15.49 | 3,019,319 | -0.78(-4.78%) |
Aug 04, 2014 | 16.13 | 16.47 | 15.88 | 16.27 | 1,403,458 | +0.22(+1.35%) |
Aug 01, 2014 | 15.86 | 16.18 | 15.14 | 16.05 | 3,581,848 | -0.20(-1.22%) |
Jul 31, 2014 | 16.58 | 16.61 | 15.43 | 16.25 | 3,977,602 | -0.57(-3.41%) |
Jul 30, 2014 | 17.52 | 17.61 | 16.72 | 16.82 | 1,863,440 | -0.54(-3.12%) |
Jul 29, 2014 | 17.28 | 17.57 | 17.27 | 17.36 | 662,333 | +0.15(+0.85%) |
Jul 28, 2014 | 17.50 | 17.64 | 16.96 | 17.22 | 1,284,024 | -0.29(-1.64%) |
Jul 25, 2014 | 17.62 | 17.65 | 17.33 | 17.50 | 814,096 | -0.25(-1.40%) |
Jul 24, 2014 | 17.69 | 17.92 | 17.49 | 17.75 | 721,308 | +0.11(+0.65%) |
Jul 23, 2014 | 17.87 | 17.90 | 17.49 | 17.64 | 856,806 | -0.16(-0.90%) |
Jul 22, 2014 | 17.68 | 18.10 | 17.59 | 17.80 | 941,365 | +0.19(+1.09%) |
Jul 21, 2014 | 17.52 | 17.67 | 17.34 | 17.60 | 600,422 | +0.04(+0.25%) |
Jul 18, 2014 | 17.43 | 17.73 | 17.43 | 17.56 | 1,137,268 | +0.15(+0.88%) |
Jul 17, 2014 | 17.63 | 18.09 | 17.37 | 17.41 | 1,304,896 | -0.24(-1.34%) |
Jul 16, 2014 | 17.45 | 17.74 | 17.33 | 17.64 | 1,051,219 | +0.26(+1.50%) |
Jul 15, 2014 | 18.16 | 18.19 | 17.20 | 17.38 | 1,851,884 | -0.73(-4.01%) |
Jul 14, 2014 | 17.36 | 18.32 | 17.36 | 18.11 | 2,344,823 | +0.80(+4.64%) |
Jul 11, 2014 | 17.44 | 17.64 | 17.16 | 17.30 | 1,047,430 | -0.20(-1.13%) |
Jul 10, 2014 | 16.99 | 17.71 | 16.71 | 17.50 | 2,182,888 | -0.31(-1.75%) |
Jul 09, 2014 | 17.53 | 18.04 | 17.51 | 17.81 | 1,832,307 | -0.02(-0.11%) |
Jul 08, 2014 | 17.48 | 17.95 | 17.13 | 17.83 | 5,237,315 | -0.15(-0.85%) |
Jul 07, 2014 | 19.66 | 19.70 | 17.74 | 17.99 | 7,006,979 | -1.65(-8.40%) |
Jul 03, 2014 | 19.82 | 19.64 | 19.64 | 19.64 | 1,672,792 | +0.09(+0.46%) |
Jul 02, 2014 | 20.11 | 20.11 | 19.13 | 19.55 | 2,382,446 | -0.55(-2.73%) |