Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.66 | 15.73 | 15.53 | 15.72 | 3,594 | +0.10(+0.64%) |
Sep 29, 2014 | 15.74 | 15.74 | 15.56 | 15.62 | 1,448 | -0.41(-2.53%) |
Sep 26, 2014 | 15.67 | 16.11 | 15.61 | 16.02 | 4,108 | +0.41(+2.60%) |
Sep 25, 2014 | 15.53 | 15.67 | 15.33 | 15.62 | 44,748 | +0.08(+0.53%) |
Sep 24, 2014 | 15.58 | 15.74 | 15.50 | 15.53 | 4,030 | +0.00(+0.00%) |
Sep 23, 2014 | 15.53 | 15.84 | 15.43 | 15.53 | 2,172 | -0.39(-2.45%) |
Sep 22, 2014 | 15.06 | 15.92 | 14.75 | 15.92 | 28,708 | +1.24(+8.47%) |
Sep 19, 2014 | 15.87 | 15.87 | 14.41 | 14.68 | 44,971 | -1.27(-7.95%) |
Sep 18, 2014 | 15.54 | 15.95 | 15.46 | 15.95 | 12,041 | +0.41(+2.61%) |
Sep 17, 2014 | 15.51 | 15.63 | 15.45 | 15.54 | 6,993 | -0.07(-0.48%) |
Sep 16, 2014 | 16.36 | 16.57 | 15.42 | 15.62 | 15,987 | -0.75(-4.56%) |
Sep 15, 2014 | 16.06 | 16.57 | 15.87 | 16.36 | 9,185 | -0.19(-1.15%) |
Sep 12, 2014 | 16.57 | 16.57 | 15.83 | 16.55 | 3,693 | -0.02(-0.10%) |
Sep 11, 2014 | 15.88 | 17.81 | 15.88 | 16.57 | 15,655 | +0.31(+1.89%) |
Sep 10, 2014 | 16.45 | 16.57 | 15.53 | 16.26 | 11,754 | -0.31(-1.85%) |
Sep 09, 2014 | 16.24 | 16.57 | 15.99 | 16.57 | 7,212 | +0.41(+2.56%) |
Sep 08, 2014 | 15.95 | 16.16 | 15.53 | 16.16 | 11,445 | +0.17(+1.09%) |
Sep 05, 2014 | 15.71 | 15.99 | 15.71 | 15.98 | 13,231 | +0.07(+0.47%) |
Sep 04, 2014 | 15.64 | 15.95 | 15.58 | 15.91 | 1,692 | +0.09(+0.58%) |
Sep 03, 2014 | 15.76 | 15.99 | 15.75 | 15.82 | 3,761 | -0.34(-2.10%) |
Sep 02, 2014 | 16.16 | 16.16 | 16.16 | 16.16 | 381 | +0.00(+0.00%) |
Aug 29, 2014 | 15.66 | 16.16 | 16.16 | 16.16 | 9,535 | +0.00(+0.00%) |
Aug 28, 2014 | 16.16 | 16.16 | 16.16 | 16.16 | 6,155 | +0.00(+0.00%) |
Aug 27, 2014 | 15.58 | 16.16 | 15.58 | 16.16 | 20,723 | +0.38(+2.42%) |
Aug 26, 2014 | 15.77 | 16.16 | 15.66 | 15.77 | 17,825 | -0.01(-0.05%) |
Aug 25, 2014 | 15.33 | 15.90 | 15.30 | 15.78 | 32,461 | +0.37(+2.42%) |
Aug 22, 2014 | 15.41 | 15.41 | 15.02 | 15.41 | 55,726 | -0.05(-0.32%) |
Aug 21, 2014 | 15.33 | 15.53 | 15.24 | 15.46 | 11,254 | +0.11(+0.70%) |
Aug 20, 2014 | 15.58 | 15.58 | 15.33 | 15.35 | 4,025 | -0.27(-1.75%) |
Aug 19, 2014 | 15.53 | 15.63 | 15.31 | 15.63 | 1,248 | +0.32(+2.08%) |
Aug 18, 2014 | 15.06 | 15.65 | 14.98 | 15.31 | 10,229 | +0.27(+1.80%) |
Aug 15, 2014 | 15.00 | 15.04 | 14.91 | 15.04 | 5,912 | +0.04(+0.28%) |
Aug 14, 2014 | 14.91 | 15.03 | 14.91 | 15.00 | 2,534 | +0.03(+0.22%) |
Aug 13, 2014 | 14.95 | 15.06 | 14.95 | 14.96 | 14,707 | +0.01(+0.06%) |
Aug 12, 2014 | 14.91 | 14.96 | 14.83 | 14.95 | 29,375 | -0.02(-0.14%) |
Aug 11, 2014 | 15.04 | 15.12 | 14.92 | 14.97 | 9,610 | -0.12(-0.80%) |
Aug 08, 2014 | 14.18 | 14.66 | 14.13 | 15.09 | 90,324 | +0.62(+4.29%) |
Aug 07, 2014 | 14.47 | 14.47 | 14.47 | 14.47 | 206 | +0.06(+0.40%) |
Aug 06, 2014 | 14.19 | 14.42 | 14.19 | 14.42 | 1,997 | +0.01(+0.06%) |
Aug 05, 2014 | 14.42 | 14.46 | 14.18 | 14.41 | 6,177 | +0.12(+0.81%) |
Aug 04, 2014 | 14.28 | 14.29 | 14.28 | 14.29 | 7,362 | +0.01(+0.06%) |
Aug 01, 2014 | 14.17 | 14.30 | 14.17 | 14.28 | 8,434 | +0.12(+0.82%) |
Jul 31, 2014 | 14.08 | 14.23 | 14.08 | 14.17 | 8,496 | +0.00(+0.00%) |
Jul 30, 2014 | 14.13 | 14.20 | 14.13 | 14.17 | 7,609 | -0.02(-0.13%) |
Jul 29, 2014 | 14.13 | 14.19 | 14.13 | 14.19 | 2,317 | +0.01(+0.08%) |
Jul 28, 2014 | 14.18 | 14.18 | 14.18 | 14.18 | 2,362 | +0.00(+0.00%) |
Jul 25, 2014 | 14.20 | 14.21 | 14.08 | 14.18 | 10,139 | -0.13(-0.90%) |
Jul 24, 2014 | 14.30 | 14.30 | 14.30 | 14.30 | 288 | -0.11(-0.78%) |
Jul 23, 2014 | 14.29 | 14.42 | 14.29 | 14.42 | 3,716 | +0.12(+0.81%) |
Jul 21, 2014 | 14.21 | 14.30 | 14.30 | 14.30 | 103 | +0.10(+0.70%) |
Jul 17, 2014 | 14.29 | 14.20 | 14.20 | 14.20 | 78 | +0.07(+0.47%) |
Jul 16, 2014 | 14.34 | 14.34 | 14.13 | 14.13 | 476 | -0.18(-1.27%) |
Jul 14, 2014 | 14.13 | 14.32 | 14.32 | 14.32 | 2,414 | +0.23(+1.65%) |
Jul 11, 2014 | 13.75 | 14.41 | 13.75 | 14.08 | 11,417 | +0.12(+0.83%) |
Jul 10, 2014 | 14.34 | 14.34 | 13.91 | 13.97 | 7,113 | -0.07(-0.47%) |
Jul 09, 2014 | 14.08 | 14.09 | 13.81 | 14.03 | 8,842 | +0.32(+2.36%) |
Jul 08, 2014 | 13.94 | 14.08 | 13.71 | 13.71 | 12,613 | +0.21(+1.53%) |
Jul 07, 2014 | 14.13 | 14.32 | 13.50 | 13.50 | 1,665 | -0.75(-5.23%) |
Jul 03, 2014 | 14.10 | 14.25 | 14.25 | 14.25 | 8,569 | +0.14(+1.00%) |
Jul 02, 2014 | 14.42 | 14.42 | 14.08 | 14.11 | 36,127 | -0.12(-0.87%) |