Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 13.04 | 13.08 | 12.94 | 12.99 | 6,867,657 | -0.05(-0.38%) |
Sep 29, 2014 | 12.97 | 13.12 | 12.73 | 13.04 | 9,090,161 | -0.02(-0.16%) |
Sep 26, 2014 | 12.88 | 13.10 | 12.82 | 13.06 | 5,599,834 | +0.20(+1.54%) |
Sep 25, 2014 | 12.87 | 12.91 | 12.72 | 12.86 | 7,803,541 | -0.07(-0.55%) |
Sep 24, 2014 | 12.87 | 12.97 | 12.68 | 12.93 | 9,603,600 | +0.06(+0.50%) |
Sep 23, 2014 | 12.92 | 13.00 | 12.83 | 12.87 | 7,982,538 | -0.04(-0.33%) |
Sep 22, 2014 | 13.29 | 13.31 | 12.89 | 12.91 | 11,183,661 | -0.43(-3.19%) |
Sep 19, 2014 | 13.36 | 13.38 | 13.24 | 13.33 | 5,266,448 | +0.05(+0.37%) |
Sep 18, 2014 | 13.20 | 13.33 | 13.19 | 13.28 | 3,030,309 | +0.10(+0.75%) |
Sep 17, 2014 | 13.24 | 13.36 | 13.15 | 13.19 | 4,985,567 | -0.04(-0.32%) |
Sep 16, 2014 | 13.27 | 13.28 | 13.17 | 13.23 | 8,260,737 | -0.10(-0.74%) |
Sep 15, 2014 | 13.40 | 13.44 | 13.30 | 13.33 | 6,710,711 | -0.04(-0.32%) |
Sep 12, 2014 | 13.66 | 13.66 | 13.31 | 13.37 | 9,512,006 | -0.26(-1.92%) |
Sep 11, 2014 | 13.60 | 13.69 | 13.55 | 13.63 | 4,266,504 | -0.03(-0.21%) |
Sep 10, 2014 | 13.67 | 13.69 | 13.50 | 13.66 | 3,472,730 | +0.01(+0.05%) |
Sep 09, 2014 | 13.73 | 13.73 | 13.56 | 13.65 | 6,037,626 | -0.09(-0.62%) |
Sep 08, 2014 | 13.77 | 13.89 | 13.70 | 13.74 | 3,864,824 | -0.08(-0.56%) |
Sep 05, 2014 | 13.87 | 13.90 | 13.72 | 13.82 | 6,256,370 | -0.09(-0.66%) |
Sep 04, 2014 | 13.90 | 14.05 | 13.84 | 13.91 | 11,067,892 | +0.00(+0.00%) |
Sep 03, 2014 | 13.92 | 14.05 | 13.87 | 13.91 | 9,357,105 | +0.01(+0.05%) |
Sep 02, 2014 | 13.85 | 13.92 | 13.80 | 13.90 | 6,092,199 | +0.06(+0.41%) |
Aug 29, 2014 | 14.04 | 13.84 | 13.84 | 13.84 | 4,675,589 | -0.17(-1.21%) |
Aug 28, 2014 | 14.09 | 14.11 | 13.99 | 14.01 | 4,016,697 | -0.05(-0.38%) |
Aug 27, 2014 | 14.00 | 14.08 | 13.88 | 14.07 | 4,717,550 | +0.15(+1.06%) |
Aug 26, 2014 | 14.02 | 14.05 | 13.89 | 13.92 | 18,772,970 | -0.06(-0.40%) |
Aug 25, 2014 | 14.09 | 14.09 | 13.93 | 13.98 | 5,529,703 | -0.02(-0.15%) |
Aug 22, 2014 | 14.06 | 14.07 | 13.91 | 14.00 | 4,904,797 | -0.06(-0.40%) |
Aug 21, 2014 | 14.08 | 14.09 | 14.02 | 14.05 | 6,650,559 | -0.04(-0.25%) |
Aug 20, 2014 | 14.02 | 14.10 | 14.02 | 14.09 | 7,402,175 | +0.00(+0.00%) |
Aug 19, 2014 | 14.18 | 14.22 | 14.05 | 14.09 | 2,920,110 | -0.08(-0.55%) |
Aug 18, 2014 | 14.09 | 14.19 | 14.09 | 14.17 | 3,714,813 | +0.18(+1.31%) |
Aug 15, 2014 | 14.04 | 14.16 | 13.91 | 13.98 | 5,321,946 | -0.02(-0.15%) |
Aug 14, 2014 | 14.00 | 14.05 | 13.93 | 14.00 | 3,151,806 | +0.00(+0.00%) |
Aug 13, 2014 | 13.79 | 14.05 | 13.78 | 14.00 | 8,985,738 | +0.23(+1.64%) |
Aug 12, 2014 | 13.77 | 13.79 | 13.67 | 13.78 | 4,017,523 | +0.02(+0.15%) |
Aug 11, 2014 | 13.69 | 13.86 | 13.69 | 13.76 | 3,205,352 | +0.09(+0.67%) |
Aug 08, 2014 | 13.36 | 13.60 | 13.36 | 13.67 | 8,065,648 | +0.08(+0.62%) |
Aug 07, 2014 | 13.79 | 13.88 | 13.57 | 13.58 | 5,777,174 | -0.16(-1.18%) |
Aug 06, 2014 | 13.82 | 13.83 | 13.70 | 13.74 | 6,495,413 | -0.17(-1.22%) |
Aug 05, 2014 | 13.93 | 14.00 | 13.84 | 13.91 | 6,277,145 | -0.04(-0.30%) |
Aug 04, 2014 | 13.79 | 13.98 | 13.72 | 13.96 | 6,416,403 | +0.17(+1.23%) |
Aug 01, 2014 | 14.15 | 14.34 | 13.73 | 13.79 | 6,110,325 | -0.12(-0.86%) |
Jul 31, 2014 | 14.10 | 14.12 | 13.88 | 13.91 | 8,540,116 | -0.32(-2.28%) |
Jul 30, 2014 | 14.49 | 14.53 | 14.20 | 14.23 | 10,834,633 | -0.26(-1.80%) |
Jul 29, 2014 | 14.29 | 14.56 | 14.24 | 14.49 | 21,101,786 | +0.22(+1.53%) |
Jul 28, 2014 | 14.22 | 14.34 | 14.03 | 14.27 | 13,980,863 | +0.17(+1.20%) |
Jul 25, 2014 | 14.02 | 14.20 | 14.02 | 14.10 | 9,869,049 | -0.11(-0.79%) |
Jul 24, 2014 | 14.37 | 14.37 | 14.00 | 14.22 | 17,194,514 | +0.21(+1.51%) |
Jul 23, 2014 | 14.03 | 14.03 | 13.90 | 14.00 | 12,034,178 | +0.01(+0.10%) |
Jul 22, 2014 | 13.93 | 14.00 | 13.85 | 13.99 | 9,200,132 | +0.06(+0.40%) |
Jul 21, 2014 | 13.74 | 13.96 | 13.69 | 13.93 | 11,568,388 | +0.25(+1.80%) |
Jul 18, 2014 | 13.62 | 13.72 | 13.44 | 13.69 | 12,070,697 | +0.26(+1.94%) |
Jul 17, 2014 | 13.52 | 13.60 | 13.39 | 13.43 | 10,713,891 | -0.18(-1.30%) |
Jul 16, 2014 | 13.67 | 13.75 | 13.57 | 13.60 | 6,751,135 | +0.01(+0.05%) |
Jul 15, 2014 | 13.57 | 13.67 | 13.54 | 13.60 | 15,426,910 | -0.10(-0.72%) |
Jul 14, 2014 | 13.59 | 13.72 | 13.29 | 13.69 | 11,911,125 | +0.06(+0.47%) |
Jul 11, 2014 | 13.48 | 13.69 | 13.47 | 13.63 | 9,054,152 | +0.13(+0.99%) |
Jul 10, 2014 | 13.40 | 13.52 | 13.31 | 13.50 | 12,965,006 | -0.11(-0.78%) |
Jul 09, 2014 | 13.45 | 13.61 | 13.29 | 13.60 | 13,684,489 | +0.22(+1.63%) |
Jul 08, 2014 | 13.64 | 13.65 | 13.30 | 13.38 | 11,070,749 | -0.23(-1.71%) |
Jul 07, 2014 | 13.69 | 13.69 | 13.58 | 13.62 | 6,819,728 | -0.06(-0.46%) |
Jul 03, 2014 | 13.78 | 13.68 | 13.68 | 13.68 | 6,567,947 | +0.01(+0.05%) |
Jul 02, 2014 | 13.74 | 13.76 | 13.66 | 13.67 | 5,028,030 | -0.08(-0.56%) |