Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 13.17 | 13.21 | 13.07 | 13.12 | 6,798,412 | -0.05(-0.38%) |
Sep 29, 2014 | 13.10 | 13.26 | 12.86 | 13.17 | 8,998,507 | -0.02(-0.16%) |
Sep 26, 2014 | 13.01 | 13.23 | 12.95 | 13.19 | 5,543,372 | +0.20(+1.54%) |
Sep 25, 2014 | 13.00 | 13.04 | 12.85 | 12.99 | 7,724,860 | -0.07(-0.55%) |
Sep 24, 2014 | 13.00 | 13.10 | 12.81 | 13.06 | 9,506,769 | +0.06(+0.50%) |
Sep 23, 2014 | 13.05 | 13.13 | 12.96 | 13.00 | 7,902,052 | -0.04(-0.33%) |
Sep 22, 2014 | 13.43 | 13.45 | 13.03 | 13.04 | 11,070,899 | -0.43(-3.19%) |
Sep 19, 2014 | 13.49 | 13.51 | 13.38 | 13.47 | 5,213,348 | +0.05(+0.37%) |
Sep 18, 2014 | 13.33 | 13.46 | 13.33 | 13.42 | 2,999,755 | +0.10(+0.75%) |
Sep 17, 2014 | 13.38 | 13.50 | 13.28 | 13.32 | 4,935,299 | -0.04(-0.32%) |
Sep 16, 2014 | 13.41 | 13.42 | 13.31 | 13.36 | 8,177,446 | -0.10(-0.75%) |
Sep 15, 2014 | 13.53 | 13.58 | 13.43 | 13.46 | 6,643,049 | -0.04(-0.32%) |
Sep 12, 2014 | 13.80 | 13.80 | 13.44 | 13.51 | 9,416,099 | -0.26(-1.92%) |
Sep 11, 2014 | 13.74 | 13.83 | 13.69 | 13.77 | 4,223,486 | -0.03(-0.21%) |
Sep 10, 2014 | 13.81 | 13.83 | 13.64 | 13.80 | 3,437,716 | +0.01(+0.05%) |
Sep 09, 2014 | 13.87 | 13.87 | 13.70 | 13.79 | 5,976,751 | -0.09(-0.62%) |
Sep 08, 2014 | 13.91 | 14.03 | 13.84 | 13.88 | 3,825,856 | -0.08(-0.56%) |
Sep 05, 2014 | 14.01 | 14.04 | 13.86 | 13.96 | 6,193,289 | -0.09(-0.66%) |
Sep 04, 2014 | 14.04 | 14.20 | 13.99 | 14.05 | 10,956,298 | +0.00(+0.00%) |
Sep 03, 2014 | 14.06 | 14.19 | 14.01 | 14.05 | 9,262,760 | +0.01(+0.05%) |
Sep 02, 2014 | 13.99 | 14.06 | 13.94 | 14.04 | 6,030,773 | +0.06(+0.41%) |
Aug 29, 2014 | 14.18 | 13.99 | 13.99 | 13.99 | 4,628,446 | -0.17(-1.21%) |
Aug 28, 2014 | 14.23 | 14.26 | 14.13 | 14.16 | 3,976,198 | -0.05(-0.38%) |
Aug 27, 2014 | 14.14 | 14.22 | 14.03 | 14.21 | 4,669,984 | +0.15(+1.06%) |
Aug 26, 2014 | 14.16 | 14.19 | 14.03 | 14.06 | 18,583,688 | -0.06(-0.40%) |
Aug 25, 2014 | 14.23 | 14.23 | 14.07 | 14.12 | 5,473,949 | -0.02(-0.15%) |
Aug 22, 2014 | 14.20 | 14.21 | 14.05 | 14.14 | 4,855,343 | -0.06(-0.40%) |
Aug 21, 2014 | 14.23 | 14.23 | 14.16 | 14.20 | 6,583,503 | -0.04(-0.25%) |
Aug 20, 2014 | 14.16 | 14.25 | 14.16 | 14.23 | 7,327,541 | +0.00(+0.00%) |
Aug 19, 2014 | 14.33 | 14.37 | 14.19 | 14.23 | 2,890,667 | -0.08(-0.55%) |
Aug 18, 2014 | 14.23 | 14.33 | 14.23 | 14.31 | 3,677,358 | +0.19(+1.31%) |
Aug 15, 2014 | 14.18 | 14.30 | 14.05 | 14.13 | 5,268,287 | -0.02(-0.15%) |
Aug 14, 2014 | 14.15 | 14.19 | 14.08 | 14.15 | 3,120,028 | +0.00(+0.00%) |
Aug 13, 2014 | 13.93 | 14.19 | 13.92 | 14.15 | 8,895,137 | +0.23(+1.64%) |
Aug 12, 2014 | 13.91 | 13.93 | 13.81 | 13.92 | 3,977,015 | +0.02(+0.15%) |
Aug 11, 2014 | 13.83 | 14.00 | 13.83 | 13.90 | 3,173,033 | +0.09(+0.67%) |
Aug 08, 2014 | 13.49 | 13.74 | 13.49 | 13.81 | 7,984,324 | +0.09(+0.62%) |
Aug 07, 2014 | 13.93 | 14.02 | 13.71 | 13.72 | 5,718,924 | -0.16(-1.18%) |
Aug 06, 2014 | 13.96 | 13.97 | 13.84 | 13.88 | 6,429,922 | -0.17(-1.22%) |
Aug 05, 2014 | 14.07 | 14.14 | 13.98 | 14.05 | 6,213,854 | -0.04(-0.30%) |
Aug 04, 2014 | 13.93 | 14.13 | 13.86 | 14.10 | 6,351,708 | +0.17(+1.23%) |
Aug 01, 2014 | 14.29 | 14.48 | 13.87 | 13.93 | 6,048,717 | -0.12(-0.86%) |
Jul 31, 2014 | 14.24 | 14.26 | 14.02 | 14.05 | 8,454,008 | -0.33(-2.28%) |
Jul 30, 2014 | 14.64 | 14.67 | 14.35 | 14.38 | 10,725,390 | -0.26(-1.80%) |
Jul 29, 2014 | 14.43 | 14.71 | 14.38 | 14.64 | 20,889,022 | +0.22(+1.53%) |
Jul 28, 2014 | 14.37 | 14.49 | 14.17 | 14.42 | 13,839,898 | +0.17(+1.20%) |
Jul 25, 2014 | 14.16 | 14.34 | 14.16 | 14.25 | 9,769,542 | -0.11(-0.79%) |
Jul 24, 2014 | 14.52 | 14.52 | 14.14 | 14.36 | 17,021,146 | +0.21(+1.51%) |
Jul 23, 2014 | 14.18 | 14.18 | 14.04 | 14.15 | 11,912,841 | +0.01(+0.10%) |
Jul 22, 2014 | 14.07 | 14.15 | 13.99 | 14.13 | 9,107,370 | +0.06(+0.40%) |
Jul 21, 2014 | 13.88 | 14.10 | 13.83 | 14.08 | 11,451,747 | +0.25(+1.80%) |
Jul 18, 2014 | 13.76 | 13.86 | 13.58 | 13.83 | 11,948,992 | +0.26(+1.94%) |
Jul 17, 2014 | 13.66 | 13.74 | 13.53 | 13.56 | 10,605,866 | -0.18(-1.30%) |
Jul 16, 2014 | 13.81 | 13.89 | 13.71 | 13.74 | 6,683,065 | +0.01(+0.05%) |
Jul 15, 2014 | 13.71 | 13.81 | 13.68 | 13.73 | 15,271,365 | -0.10(-0.72%) |
Jul 14, 2014 | 13.73 | 13.86 | 13.43 | 13.83 | 11,791,028 | +0.06(+0.47%) |
Jul 11, 2014 | 13.62 | 13.83 | 13.61 | 13.77 | 8,962,861 | +0.14(+0.99%) |
Jul 10, 2014 | 13.54 | 13.66 | 13.44 | 13.63 | 12,834,283 | -0.11(-0.78%) |
Jul 09, 2014 | 13.59 | 13.75 | 13.43 | 13.74 | 13,546,512 | +0.22(+1.63%) |
Jul 08, 2014 | 13.78 | 13.79 | 13.43 | 13.52 | 10,959,125 | -0.24(-1.71%) |
Jul 07, 2014 | 13.83 | 13.83 | 13.72 | 13.76 | 6,750,967 | -0.06(-0.46%) |
Jul 03, 2014 | 13.92 | 13.82 | 13.82 | 13.82 | 6,501,724 | +0.01(+0.05%) |
Jul 02, 2014 | 13.88 | 13.90 | 13.80 | 13.81 | 4,977,334 | -0.08(-0.56%) |