Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.92 | 16.11 | 15.68 | 15.98 | 98,717 | +0.09(+0.56%) |
Sep 29, 2014 | 15.78 | 16.02 | 15.72 | 15.89 | 87,234 | -0.06(-0.39%) |
Sep 26, 2014 | 15.95 | 16.22 | 15.80 | 15.95 | 135,659 | +0.01(+0.06%) |
Sep 25, 2014 | 16.10 | 16.25 | 15.62 | 15.94 | 112,619 | -0.20(-1.21%) |
Sep 24, 2014 | 15.81 | 16.20 | 15.74 | 16.14 | 99,516 | +0.30(+1.91%) |
Sep 23, 2014 | 16.20 | 16.26 | 15.80 | 15.84 | 105,173 | -0.42(-2.57%) |
Sep 22, 2014 | 16.43 | 16.43 | 16.10 | 16.26 | 79,360 | -0.30(-1.83%) |
Sep 19, 2014 | 16.91 | 16.99 | 16.36 | 16.56 | 165,562 | -0.31(-1.85%) |
Sep 18, 2014 | 16.94 | 17.21 | 16.71 | 16.87 | 157,045 | +0.03(+0.16%) |
Sep 17, 2014 | 16.75 | 16.91 | 16.56 | 16.84 | 146,078 | +0.05(+0.32%) |
Sep 16, 2014 | 17.02 | 17.04 | 16.43 | 16.79 | 372,142 | -0.28(-1.62%) |
Sep 15, 2014 | 16.87 | 17.45 | 16.87 | 17.07 | 310,372 | +0.24(+1.43%) |
Sep 12, 2014 | 16.32 | 16.91 | 16.32 | 16.83 | 228,249 | +0.55(+3.39%) |
Sep 11, 2014 | 15.90 | 16.35 | 15.87 | 16.27 | 121,459 | +0.39(+2.47%) |
Sep 10, 2014 | 15.46 | 15.95 | 15.42 | 15.88 | 98,020 | +0.48(+3.12%) |
Sep 09, 2014 | 15.49 | 15.51 | 15.16 | 15.40 | 109,258 | -0.15(-0.97%) |
Sep 08, 2014 | 15.66 | 15.69 | 15.37 | 15.55 | 95,446 | -0.24(-1.52%) |
Sep 05, 2014 | 15.63 | 16.29 | 15.61 | 15.79 | 157,896 | +0.32(+2.07%) |
Sep 04, 2014 | 15.39 | 15.50 | 15.36 | 15.47 | 119,961 | +0.16(+1.05%) |
Sep 03, 2014 | 15.45 | 15.52 | 15.10 | 15.31 | 273,526 | -0.12(-0.75%) |
Sep 02, 2014 | 15.15 | 15.53 | 15.09 | 15.43 | 109,355 | +0.29(+1.94%) |
Aug 29, 2014 | 14.88 | 15.13 | 15.13 | 15.13 | 69,868 | +0.31(+2.10%) |
Aug 28, 2014 | 14.72 | 14.97 | 14.72 | 14.82 | 50,165 | +0.09(+0.60%) |
Aug 27, 2014 | 15.01 | 15.01 | 14.67 | 14.73 | 144,069 | -0.22(-1.49%) |
Aug 26, 2014 | 14.90 | 15.14 | 14.86 | 14.96 | 84,152 | +0.05(+0.36%) |
Aug 25, 2014 | 14.92 | 15.12 | 14.92 | 14.90 | 50,338 | +0.04(+0.24%) |
Aug 22, 2014 | 15.08 | 15.13 | 14.79 | 14.87 | 87,091 | -0.27(-1.76%) |
Aug 21, 2014 | 14.97 | 15.31 | 14.74 | 15.13 | 57,486 | +0.14(+0.95%) |
Aug 20, 2014 | 15.07 | 15.18 | 14.88 | 14.99 | 73,393 | -0.11(-0.71%) |
Aug 19, 2014 | 15.39 | 15.39 | 15.05 | 15.10 | 100,137 | -0.26(-1.68%) |
Aug 18, 2014 | 15.12 | 15.36 | 15.08 | 15.36 | 123,409 | +0.32(+2.13%) |
Aug 15, 2014 | 15.21 | 15.64 | 14.82 | 15.04 | 159,795 | -0.08(-0.53%) |
Aug 14, 2014 | 14.72 | 15.29 | 14.72 | 15.12 | 221,828 | +0.45(+3.03%) |
Aug 13, 2014 | 14.37 | 14.70 | 14.23 | 14.67 | 147,735 | +0.31(+2.17%) |
Aug 12, 2014 | 14.65 | 14.80 | 14.21 | 14.36 | 160,224 | -0.34(-2.30%) |
Aug 11, 2014 | 14.39 | 14.96 | 14.20 | 14.70 | 197,570 | +0.32(+2.23%) |
Aug 08, 2014 | 14.36 | 14.52 | 14.23 | 14.38 | 85,601 | -0.04(-0.25%) |
Aug 07, 2014 | 14.61 | 14.87 | 14.23 | 14.41 | 106,992 | -0.20(-1.34%) |
Aug 06, 2014 | 14.12 | 14.72 | 14.12 | 14.61 | 211,684 | +0.49(+3.47%) |
Aug 05, 2014 | 13.96 | 14.24 | 13.95 | 14.12 | 152,029 | +0.05(+0.38%) |
Aug 04, 2014 | 14.04 | 14.26 | 13.99 | 14.07 | 188,544 | +0.04(+0.25%) |
Aug 01, 2014 | 14.47 | 14.47 | 13.87 | 14.03 | 496,973 | -0.45(-3.07%) |
Jul 31, 2014 | 14.14 | 14.53 | 13.80 | 14.48 | 634,852 | +0.22(+1.56%) |
Jul 30, 2014 | 13.78 | 14.34 | 13.70 | 14.25 | 196,869 | +0.54(+3.96%) |
Jul 29, 2014 | 13.69 | 13.83 | 13.58 | 13.71 | 99,134 | +0.05(+0.39%) |
Jul 28, 2014 | 13.80 | 13.94 | 13.64 | 13.66 | 88,894 | -0.15(-1.10%) |
Jul 25, 2014 | 13.96 | 14.01 | 13.64 | 13.81 | 95,365 | -0.23(-1.65%) |
Jul 24, 2014 | 14.20 | 14.33 | 13.88 | 14.04 | 97,059 | -0.14(-1.00%) |
Jul 23, 2014 | 13.98 | 14.49 | 13.98 | 14.18 | 139,481 | +0.22(+1.59%) |
Jul 22, 2014 | 13.75 | 14.13 | 13.70 | 13.96 | 175,876 | +0.23(+1.69%) |
Jul 21, 2014 | 13.37 | 13.83 | 13.22 | 13.73 | 122,375 | +0.25(+1.85%) |
Jul 18, 2014 | 13.28 | 13.53 | 13.15 | 13.48 | 182,538 | +0.16(+1.20%) |
Jul 17, 2014 | 13.59 | 13.62 | 13.29 | 13.32 | 108,228 | -0.33(-2.41%) |
Jul 16, 2014 | 13.31 | 13.68 | 13.27 | 13.65 | 154,394 | +0.37(+2.82%) |
Jul 15, 2014 | 13.45 | 13.62 | 13.24 | 13.27 | 139,768 | -0.16(-1.19%) |
Jul 14, 2014 | 13.55 | 13.60 | 13.39 | 13.43 | 103,329 | +0.00(+0.00%) |
Jul 11, 2014 | 13.42 | 13.59 | 13.13 | 13.43 | 303,051 | -0.04(-0.26%) |
Jul 10, 2014 | 13.46 | 13.57 | 13.37 | 13.47 | 229,282 | -0.23(-1.69%) |
Jul 09, 2014 | 13.85 | 14.05 | 13.58 | 13.70 | 139,719 | -0.12(-0.90%) |
Jul 08, 2014 | 14.45 | 14.50 | 13.65 | 13.83 | 259,084 | -0.70(-4.84%) |
Jul 07, 2014 | 15.08 | 15.08 | 14.25 | 14.53 | 213,502 | -0.61(-4.06%) |
Jul 03, 2014 | 15.22 | 15.14 | 15.14 | 15.14 | 181,972 | -0.02(-0.12%) |
Jul 02, 2014 | 14.25 | 15.34 | 14.25 | 15.16 | 315,292 | +0.85(+5.91%) |