Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 12.57 | 12.68 | 12.46 | 12.60 | 4,192,501 | +0.01(+0.08%) |
Sep 29, 2014 | 12.59 | 12.63 | 12.45 | 12.59 | 4,525,171 | -0.12(-0.94%) |
Sep 26, 2014 | 12.86 | 12.88 | 12.50 | 12.71 | 5,032,222 | -0.17(-1.32%) |
Sep 25, 2014 | 13.30 | 13.32 | 12.87 | 12.88 | 4,759,959 | -0.47(-3.52%) |
Sep 24, 2014 | 13.15 | 13.38 | 13.13 | 13.35 | 3,244,627 | +0.20(+1.52%) |
Sep 23, 2014 | 13.14 | 13.29 | 13.08 | 13.15 | 3,440,392 | +0.00(+0.00%) |
Sep 22, 2014 | 13.22 | 13.28 | 13.12 | 13.15 | 2,802,884 | -0.06(-0.45%) |
Sep 19, 2014 | 13.30 | 13.31 | 13.14 | 13.21 | 5,204,959 | -0.03(-0.23%) |
Sep 18, 2014 | 13.25 | 13.39 | 13.24 | 13.24 | 3,336,184 | -0.04(-0.30%) |
Sep 17, 2014 | 13.46 | 13.53 | 13.25 | 13.28 | 2,800,061 | -0.17(-1.26%) |
Sep 16, 2014 | 13.46 | 13.50 | 13.29 | 13.45 | 3,498,332 | -0.05(-0.37%) |
Sep 15, 2014 | 13.57 | 13.63 | 13.44 | 13.50 | 3,042,842 | -0.09(-0.66%) |
Sep 12, 2014 | 13.68 | 13.71 | 13.52 | 13.59 | 3,388,864 | -0.09(-0.66%) |
Sep 11, 2014 | 13.37 | 13.72 | 13.36 | 13.68 | 5,197,073 | +0.29(+2.17%) |
Sep 10, 2014 | 13.18 | 13.45 | 13.15 | 13.39 | 6,360,268 | +0.22(+1.67%) |
Sep 09, 2014 | 13.27 | 13.43 | 13.02 | 13.17 | 11,896,932 | -0.49(-3.59%) |
Sep 08, 2014 | 13.79 | 13.86 | 13.64 | 13.66 | 2,091,961 | -0.18(-1.30%) |
Sep 05, 2014 | 13.66 | 13.88 | 13.65 | 13.84 | 1,935,242 | +0.10(+0.73%) |
Sep 04, 2014 | 13.79 | 13.89 | 13.70 | 13.74 | 4,543,945 | +0.04(+0.29%) |
Sep 03, 2014 | 13.84 | 13.91 | 13.65 | 13.70 | 2,209,930 | -0.10(-0.72%) |
Sep 02, 2014 | 14.08 | 14.08 | 13.71 | 13.80 | 2,751,600 | -0.24(-1.71%) |
Aug 29, 2014 | 13.98 | 14.04 | 14.04 | 14.04 | 1,922,900 | +0.06(+0.43%) |
Aug 28, 2014 | 14.16 | 14.16 | 13.98 | 13.98 | 1,643,171 | -0.23(-1.62%) |
Aug 27, 2014 | 14.12 | 14.26 | 14.03 | 14.21 | 1,567,097 | +0.05(+0.35%) |
Aug 26, 2014 | 14.15 | 14.22 | 14.09 | 14.16 | 1,785,234 | -0.01(-0.07%) |
Aug 25, 2014 | 14.22 | 14.22 | 14.11 | 14.17 | 1,469,405 | +0.01(+0.07%) |
Aug 22, 2014 | 14.17 | 14.22 | 14.11 | 14.16 | 2,980,659 | -0.03(-0.21%) |
Aug 21, 2014 | 13.88 | 14.20 | 13.85 | 14.19 | 3,135,693 | +0.29(+2.09%) |
Aug 20, 2014 | 13.91 | 13.98 | 13.91 | 13.90 | 2,585,145 | -0.07(-0.50%) |
Aug 19, 2014 | 13.91 | 14.00 | 13.89 | 13.97 | 2,238,187 | +0.04(+0.29%) |
Aug 18, 2014 | 13.80 | 13.94 | 13.78 | 13.93 | 2,565,000 | +0.15(+1.09%) |
Aug 15, 2014 | 13.77 | 13.82 | 13.59 | 13.78 | 4,248,924 | +0.07(+0.51%) |
Aug 14, 2014 | 13.67 | 13.79 | 13.58 | 13.71 | 2,736,122 | +0.02(+0.15%) |
Aug 13, 2014 | 13.79 | 13.84 | 13.58 | 13.69 | 2,949,359 | -0.10(-0.73%) |
Aug 12, 2014 | 13.78 | 13.88 | 13.70 | 13.79 | 4,544,450 | -0.03(-0.22%) |
Aug 11, 2014 | 13.75 | 13.88 | 13.66 | 13.82 | 4,422,727 | +0.12(+0.88%) |
Aug 08, 2014 | 13.55 | 13.72 | 13.46 | 13.70 | 3,015,241 | +0.16(+1.18%) |
Aug 07, 2014 | 13.62 | 13.73 | 13.45 | 13.54 | 5,187,707 | -0.05(-0.37%) |
Aug 06, 2014 | 13.29 | 13.62 | 13.28 | 13.59 | 5,024,979 | +0.26(+1.95%) |
Aug 05, 2014 | 13.23 | 13.36 | 13.21 | 13.33 | 3,267,183 | +0.09(+0.68%) |
Aug 04, 2014 | 13.25 | 13.32 | 13.12 | 13.24 | 3,913,722 | +0.01(+0.08%) |
Aug 01, 2014 | 13.14 | 13.41 | 13.08 | 13.23 | 8,099,751 | +0.03(+0.23%) |
Jul 31, 2014 | 13.28 | 14.07 | 12.95 | 13.20 | 13,270,270 | +0.21(+1.62%) |
Jul 30, 2014 | 13.02 | 13.12 | 12.81 | 12.99 | 8,098,575 | +0.05(+0.39%) |
Jul 29, 2014 | 13.02 | 13.06 | 12.80 | 12.94 | 5,926,614 | -0.08(-0.61%) |
Jul 28, 2014 | 13.15 | 13.20 | 13.01 | 13.02 | 5,772,722 | -0.16(-1.21%) |
Jul 25, 2014 | 13.12 | 13.27 | 13.12 | 13.18 | 3,453,498 | +0.01(+0.08%) |
Jul 24, 2014 | 13.42 | 13.42 | 12.99 | 13.17 | 10,018,792 | -0.29(-2.15%) |
Jul 23, 2014 | 13.81 | 13.81 | 13.32 | 13.46 | 7,346,100 | -0.38(-2.75%) |
Jul 22, 2014 | 13.97 | 13.98 | 13.83 | 13.84 | 2,617,688 | -0.09(-0.65%) |
Jul 21, 2014 | 14.10 | 14.10 | 13.88 | 13.93 | 2,307,648 | -0.20(-1.42%) |
Jul 18, 2014 | 14.22 | 14.22 | 14.06 | 14.13 | 2,399,973 | -0.07(-0.49%) |
Jul 17, 2014 | 14.20 | 14.47 | 14.16 | 14.20 | 4,238,203 | -0.03(-0.21%) |
Jul 16, 2014 | 14.42 | 14.44 | 14.16 | 14.23 | 4,774,900 | -0.21(-1.45%) |
Jul 15, 2014 | 14.41 | 14.48 | 14.39 | 14.44 | 2,982,681 | -0.02(-0.14%) |
Jul 14, 2014 | 14.41 | 14.49 | 14.38 | 14.46 | 1,877,865 | +0.16(+1.12%) |
Jul 11, 2014 | 14.45 | 14.48 | 14.24 | 14.30 | 2,320,438 | -0.13(-0.90%) |
Jul 10, 2014 | 14.48 | 14.60 | 14.39 | 14.43 | 3,423,389 | -0.20(-1.37%) |
Jul 09, 2014 | 14.64 | 14.68 | 14.56 | 14.63 | 2,244,564 | +0.05(+0.34%) |
Jul 08, 2014 | 14.68 | 14.71 | 14.55 | 14.58 | 2,711,266 | -0.11(-0.75%) |
Jul 07, 2014 | 14.72 | 14.76 | 14.65 | 14.69 | 3,182,474 | -0.03(-0.20%) |
Jul 03, 2014 | 14.67 | 14.72 | 14.72 | 14.72 | 2,651,600 | +0.11(+0.75%) |
Jul 02, 2014 | 14.55 | 14.66 | 14.55 | 14.61 | 1,783,039 | +0.08(+0.55%) |