Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.66 | 15.74 | 15.54 | 15.72 | 3,593 | +0.10(+0.64%) |
Sep 29, 2014 | 15.74 | 15.74 | 15.56 | 15.62 | 1,448 | -0.41(-2.53%) |
Sep 26, 2014 | 15.68 | 16.11 | 15.61 | 16.03 | 4,107 | +0.41(+2.60%) |
Sep 25, 2014 | 15.54 | 15.67 | 15.33 | 15.62 | 44,739 | +0.08(+0.53%) |
Sep 24, 2014 | 15.58 | 15.74 | 15.50 | 15.54 | 4,029 | +0.00(+0.00%) |
Sep 23, 2014 | 15.54 | 15.84 | 15.43 | 15.54 | 2,172 | -0.39(-2.45%) |
Sep 22, 2014 | 15.06 | 15.93 | 14.75 | 15.93 | 28,702 | +1.24(+8.47%) |
Sep 19, 2014 | 15.87 | 15.87 | 14.41 | 14.68 | 44,962 | -1.27(-7.95%) |
Sep 18, 2014 | 15.55 | 15.95 | 15.46 | 15.95 | 12,039 | +0.41(+2.61%) |
Sep 17, 2014 | 15.51 | 15.64 | 15.45 | 15.55 | 6,992 | -0.07(-0.48%) |
Sep 16, 2014 | 16.37 | 16.57 | 15.42 | 15.62 | 15,984 | -0.75(-4.56%) |
Sep 15, 2014 | 16.06 | 16.57 | 15.87 | 16.37 | 9,183 | -0.19(-1.15%) |
Sep 12, 2014 | 16.57 | 16.57 | 15.84 | 16.56 | 3,692 | -0.02(-0.10%) |
Sep 11, 2014 | 15.88 | 17.82 | 15.88 | 16.57 | 15,652 | +0.31(+1.88%) |
Sep 10, 2014 | 16.46 | 16.57 | 15.54 | 16.27 | 11,751 | -0.31(-1.85%) |
Sep 09, 2014 | 16.24 | 16.57 | 15.99 | 16.57 | 7,210 | +0.41(+2.56%) |
Sep 08, 2014 | 15.95 | 16.16 | 15.54 | 16.16 | 11,442 | +0.17(+1.09%) |
Sep 05, 2014 | 15.71 | 15.99 | 15.71 | 15.98 | 13,228 | +0.07(+0.47%) |
Sep 04, 2014 | 15.64 | 15.95 | 15.58 | 15.91 | 1,691 | +0.09(+0.58%) |
Sep 03, 2014 | 15.76 | 15.99 | 15.75 | 15.82 | 3,760 | -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 | 9,533 | +0.00(+0.00%) |
Aug 28, 2014 | 16.16 | 16.16 | 16.16 | 16.16 | 6,154 | +0.00(+0.00%) |
Aug 27, 2014 | 15.59 | 16.16 | 15.59 | 16.16 | 20,719 | +0.38(+2.42%) |
Aug 26, 2014 | 15.78 | 16.16 | 15.66 | 15.78 | 17,821 | -0.01(-0.05%) |
Aug 25, 2014 | 15.33 | 15.90 | 15.30 | 15.79 | 32,455 | +0.37(+2.42%) |
Aug 22, 2014 | 15.41 | 15.41 | 15.02 | 15.41 | 55,715 | -0.05(-0.32%) |
Aug 21, 2014 | 15.33 | 15.54 | 15.25 | 15.46 | 11,252 | +0.11(+0.70%) |
Aug 20, 2014 | 15.59 | 15.59 | 15.33 | 15.35 | 4,024 | -0.27(-1.75%) |
Aug 19, 2014 | 15.54 | 15.63 | 15.31 | 15.63 | 1,247 | +0.32(+2.08%) |
Aug 18, 2014 | 15.06 | 15.65 | 14.98 | 15.31 | 10,227 | +0.27(+1.80%) |
Aug 15, 2014 | 15.00 | 15.04 | 14.92 | 15.04 | 5,910 | +0.04(+0.28%) |
Aug 14, 2014 | 14.92 | 15.03 | 14.92 | 15.00 | 2,534 | +0.03(+0.22%) |
Aug 13, 2014 | 14.96 | 15.06 | 14.96 | 14.97 | 14,704 | +0.01(+0.05%) |
Aug 12, 2014 | 14.92 | 14.97 | 14.83 | 14.96 | 29,369 | -0.02(-0.14%) |
Aug 11, 2014 | 15.04 | 15.12 | 14.92 | 14.98 | 9,608 | -0.12(-0.80%) |
Aug 08, 2014 | 14.19 | 14.66 | 14.13 | 15.10 | 90,306 | +0.62(+4.29%) |
Aug 07, 2014 | 14.48 | 14.48 | 14.48 | 14.48 | 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 | 14.43 | 14.46 | 14.18 | 14.41 | 6,176 | +0.12(+0.81%) |
Aug 04, 2014 | 14.29 | 14.29 | 14.29 | 14.29 | 7,361 | +0.01(+0.06%) |
Aug 01, 2014 | 14.17 | 14.30 | 14.17 | 14.29 | 8,433 | +0.12(+0.82%) |
Jul 31, 2014 | 14.09 | 14.24 | 14.09 | 14.17 | 8,494 | +0.00(+0.00%) |
Jul 30, 2014 | 14.13 | 14.20 | 14.13 | 14.17 | 7,607 | -0.02(-0.13%) |
Jul 29, 2014 | 14.14 | 14.19 | 14.14 | 14.19 | 2,317 | +0.01(+0.08%) |
Jul 28, 2014 | 14.19 | 14.19 | 14.18 | 14.18 | 2,361 | +0.00(+0.00%) |
Jul 25, 2014 | 14.21 | 14.21 | 14.09 | 14.18 | 10,137 | -0.13(-0.90%) |
Jul 24, 2014 | 14.31 | 14.31 | 14.31 | 14.31 | 288 | -0.11(-0.78%) |
Jul 23, 2014 | 14.29 | 14.42 | 14.29 | 14.42 | 3,715 | +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 | 14.35 | 14.35 | 14.14 | 14.14 | 476 | -0.18(-1.27%) |
Jul 14, 2014 | 14.13 | 14.32 | 14.32 | 14.32 | 2,413 | +0.23(+1.65%) |
Jul 11, 2014 | 13.76 | 14.41 | 13.76 | 14.09 | 11,415 | +0.12(+0.83%) |
Jul 10, 2014 | 14.34 | 14.34 | 13.91 | 13.97 | 7,111 | -0.07(-0.47%) |
Jul 09, 2014 | 14.09 | 14.10 | 13.81 | 14.04 | 8,840 | +0.32(+2.36%) |
Jul 08, 2014 | 13.95 | 14.09 | 13.71 | 13.71 | 12,611 | +0.21(+1.53%) |
Jul 07, 2014 | 14.13 | 14.33 | 13.51 | 13.51 | 1,665 | -0.75(-5.23%) |
Jul 03, 2014 | 14.10 | 14.25 | 14.25 | 14.25 | 8,568 | +0.14(+1.00%) |
Jul 02, 2014 | 14.42 | 14.42 | 14.09 | 14.11 | 36,120 | -0.12(-0.87%) |