Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 14.02 | 14.04 | 13.95 | 14.00 | 333,793 | +0.01(+0.07%) |
Sep 29, 2014 | 13.84 | 13.99 | 13.83 | 13.99 | 99,314 | -0.00(-0.01%) |
Sep 26, 2014 | 13.90 | 14.02 | 13.89 | 13.99 | 431,917 | +0.13(+0.94%) |
Sep 25, 2014 | 14.11 | 14.11 | 13.86 | 13.86 | 135,916 | -0.29(-2.06%) |
Sep 24, 2014 | 14.05 | 14.15 | 14.02 | 14.15 | 75,270 | +0.07(+0.51%) |
Sep 23, 2014 | 14.06 | 14.10 | 14.05 | 14.08 | 100,098 | -0.03(-0.18%) |
Sep 22, 2014 | 14.22 | 14.23 | 14.07 | 14.11 | 75,950 | -0.14(-0.97%) |
Sep 19, 2014 | 14.31 | 14.31 | 14.18 | 14.24 | 71,543 | -0.05(-0.35%) |
Sep 18, 2014 | 14.26 | 14.30 | 14.24 | 14.29 | 124,692 | +0.12(+0.83%) |
Sep 17, 2014 | 14.19 | 14.26 | 14.15 | 14.18 | 129,542 | -0.01(-0.10%) |
Sep 16, 2014 | 14.06 | 14.20 | 14.04 | 14.19 | 94,705 | +0.09(+0.65%) |
Sep 15, 2014 | 14.18 | 14.18 | 14.08 | 14.10 | 89,796 | -0.07(-0.51%) |
Sep 12, 2014 | 14.22 | 14.22 | 14.12 | 14.17 | 534,049 | -0.05(-0.38%) |
Sep 11, 2014 | 14.19 | 14.22 | 14.11 | 14.22 | 132,700 | +0.01(+0.05%) |
Sep 10, 2014 | 14.13 | 14.23 | 14.10 | 14.22 | 444,371 | +0.09(+0.66%) |
Sep 09, 2014 | 14.21 | 14.21 | 14.08 | 14.12 | 229,726 | -0.09(-0.65%) |
Sep 08, 2014 | 14.19 | 14.26 | 14.17 | 14.22 | 109,074 | +0.03(+0.21%) |
Sep 05, 2014 | 14.13 | 14.20 | 14.13 | 14.19 | 106,198 | +0.07(+0.52%) |
Sep 04, 2014 | 14.17 | 14.23 | 14.08 | 14.11 | 103,236 | -0.03(-0.24%) |
Sep 03, 2014 | 14.27 | 14.27 | 14.13 | 14.15 | 165,752 | -0.08(-0.57%) |
Sep 02, 2014 | 14.23 | 14.24 | 14.17 | 14.23 | 368,793 | +0.02(+0.14%) |
Aug 29, 2014 | 14.20 | 14.21 | 14.21 | 14.21 | 560,898 | +0.07(+0.48%) |
Aug 28, 2014 | 14.10 | 14.17 | 14.09 | 14.14 | 51,559 | -0.02(-0.13%) |
Aug 27, 2014 | 14.16 | 14.16 | 14.14 | 14.16 | 162,621 | -0.00(-0.03%) |
Aug 26, 2014 | 14.17 | 14.17 | 14.16 | 14.16 | 340,101 | -0.01(-0.04%) |
Aug 25, 2014 | 14.22 | 14.22 | 14.14 | 14.17 | 202,217 | +0.02(+0.11%) |
Aug 22, 2014 | 14.14 | 14.18 | 14.12 | 14.15 | 258,588 | -0.00(-0.01%) |
Aug 21, 2014 | 14.11 | 14.17 | 14.10 | 14.16 | 94,483 | +0.05(+0.37%) |
Aug 20, 2014 | 14.09 | 14.12 | 14.06 | 14.10 | 78,270 | +0.01(+0.08%) |
Aug 19, 2014 | 14.01 | 14.11 | 14.01 | 14.09 | 188,744 | +0.08(+0.54%) |
Aug 18, 2014 | 13.95 | 14.02 | 13.93 | 14.02 | 125,796 | +0.14(+1.00%) |
Aug 15, 2014 | 13.94 | 13.97 | 13.79 | 13.88 | 59,783 | +0.01(+0.08%) |
Aug 14, 2014 | 13.87 | 13.88 | 13.82 | 13.87 | 94,444 | +0.04(+0.31%) |
Aug 13, 2014 | 13.75 | 13.83 | 13.73 | 13.83 | 82,480 | +0.12(+0.91%) |
Aug 12, 2014 | 13.71 | 13.74 | 13.64 | 13.70 | 558,002 | -0.03(-0.19%) |
Aug 11, 2014 | 13.70 | 13.76 | 13.68 | 13.73 | 73,877 | +0.10(+0.71%) |
Aug 08, 2014 | 13.57 | 13.64 | 13.52 | 13.63 | 188,325 | +0.08(+0.58%) |
Aug 07, 2014 | 13.66 | 13.70 | 13.53 | 13.55 | 314,443 | -0.08(-0.56%) |
Aug 06, 2014 | 13.55 | 13.68 | 13.51 | 13.63 | 289,091 | -0.02(-0.13%) |
Aug 05, 2014 | 13.74 | 13.74 | 13.58 | 13.65 | 286,417 | -0.15(-1.08%) |
Aug 04, 2014 | 13.74 | 13.82 | 13.67 | 13.80 | 134,798 | +0.11(+0.83%) |
Aug 01, 2014 | 13.68 | 13.75 | 13.63 | 13.68 | 583,007 | -0.09(-0.65%) |
Jul 31, 2014 | 13.90 | 13.90 | 13.76 | 13.77 | 464,774 | -0.26(-1.82%) |
Jul 30, 2014 | 14.07 | 14.08 | 13.98 | 14.03 | 91,463 | +0.04(+0.32%) |
Jul 29, 2014 | 14.08 | 14.08 | 13.98 | 13.98 | 310,056 | -0.06(-0.43%) |
Jul 28, 2014 | 14.01 | 14.07 | 13.95 | 14.04 | 63,444 | +0.03(+0.20%) |
Jul 25, 2014 | 14.03 | 14.04 | 13.95 | 14.02 | 156,790 | -0.04(-0.27%) |
Jul 24, 2014 | 14.07 | 14.11 | 14.04 | 14.05 | 59,312 | -0.01(-0.06%) |
Jul 23, 2014 | 14.08 | 14.09 | 14.03 | 14.06 | 67,268 | +0.00(+0.03%) |
Jul 22, 2014 | 13.97 | 14.06 | 13.97 | 14.06 | 97,137 | +0.14(+0.99%) |
Jul 21, 2014 | 13.90 | 13.96 | 13.85 | 13.92 | 65,287 | +0.01(+0.09%) |
Jul 18, 2014 | 13.84 | 13.93 | 13.82 | 13.91 | 239,094 | +0.17(+1.26%) |
Jul 17, 2014 | 13.91 | 13.92 | 13.70 | 13.74 | 353,673 | -0.18(-1.28%) |
Jul 16, 2014 | 13.91 | 13.95 | 13.89 | 13.91 | 73,256 | +0.11(+0.82%) |
Jul 15, 2014 | 13.87 | 13.89 | 13.76 | 13.80 | 110,924 | -0.04(-0.30%) |
Jul 14, 2014 | 13.81 | 13.86 | 13.81 | 13.84 | 132,131 | +0.10(+0.76%) |
Jul 11, 2014 | 13.70 | 13.74 | 13.68 | 13.74 | 75,139 | +0.03(+0.25%) |
Jul 10, 2014 | 13.60 | 13.73 | 13.57 | 13.70 | 153,508 | -0.05(-0.40%) |
Jul 09, 2014 | 13.72 | 13.77 | 13.72 | 13.76 | 64,346 | +0.06(+0.44%) |
Jul 08, 2014 | 13.80 | 13.80 | 13.62 | 13.70 | 158,398 | -0.10(-0.71%) |
Jul 07, 2014 | 13.77 | 13.84 | 13.77 | 13.80 | 559,558 | -0.03(-0.24%) |
Jul 03, 2014 | 13.80 | 13.83 | 13.83 | 13.83 | 46,414 | +0.07(+0.49%) |
Jul 02, 2014 | 13.78 | 13.80 | 13.74 | 13.76 | 296,707 | -0.00(-0.02%) |