Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 14.85 | 14.96 | 14.80 | 14.86 | 6,384 | +0.02(+0.16%) |
Sep 29, 2014 | 14.77 | 14.89 | 14.76 | 14.84 | 62,295 | -0.82(-5.24%) |
Sep 26, 2014 | 15.46 | 15.66 | 15.46 | 15.66 | 6,819 | +0.26(+1.69%) |
Sep 25, 2014 | 15.54 | 15.54 | 15.36 | 15.40 | 7,719 | -0.18(-1.16%) |
Sep 24, 2014 | 15.43 | 15.60 | 15.40 | 15.58 | 13,808 | -0.11(-0.70%) |
Sep 23, 2014 | 15.81 | 15.89 | 15.67 | 15.69 | 54,874 | -0.19(-1.20%) |
Sep 22, 2014 | 16.20 | 16.20 | 15.85 | 15.88 | 39,540 | -0.57(-3.47%) |
Sep 19, 2014 | 16.65 | 16.65 | 16.45 | 16.45 | 12,788 | -0.06(-0.36%) |
Sep 18, 2014 | 16.50 | 16.57 | 16.50 | 16.51 | 17,507 | +0.12(+0.73%) |
Sep 17, 2014 | 16.37 | 16.47 | 16.28 | 16.39 | 3,799 | -0.07(-0.43%) |
Sep 16, 2014 | 16.20 | 16.48 | 16.20 | 16.46 | 8,805 | +0.23(+1.39%) |
Sep 15, 2014 | 16.22 | 16.24 | 16.20 | 16.23 | 5,662 | -0.09(-0.58%) |
Sep 12, 2014 | 16.34 | 16.35 | 16.28 | 16.33 | 16,464 | -0.06(-0.34%) |
Sep 11, 2014 | 16.36 | 16.42 | 16.30 | 16.39 | 14,308 | -0.03(-0.17%) |
Sep 10, 2014 | 16.39 | 16.43 | 16.31 | 16.41 | 6,506 | +0.31(+1.95%) |
Sep 09, 2014 | 16.35 | 16.35 | 16.08 | 16.10 | 31,547 | -0.35(-2.13%) |
Sep 08, 2014 | 16.42 | 16.54 | 16.36 | 16.45 | 8,988 | +0.05(+0.34%) |
Sep 05, 2014 | 16.25 | 16.40 | 16.25 | 16.39 | 25,074 | +0.38(+2.34%) |
Sep 04, 2014 | 15.82 | 16.17 | 15.82 | 16.02 | 66,063 | +0.54(+3.45%) |
Sep 03, 2014 | 15.63 | 15.63 | 15.47 | 15.48 | 50,353 | +0.25(+1.67%) |
Sep 02, 2014 | 15.21 | 15.23 | 15.13 | 15.23 | 17,446 | +0.10(+0.66%) |
Aug 29, 2014 | 15.13 | 15.13 | 15.13 | 0 | +0.03(+0.20%) | |
Aug 28, 2014 | 15.06 | 15.13 | 15.03 | 15.10 | 19,447 | -0.31(-2.01%) |
Aug 27, 2014 | 15.41 | 15.43 | 15.40 | 15.41 | 23,076 | +0.37(+2.46%) |
Aug 26, 2014 | 15.03 | 15.13 | 15.02 | 15.04 | 41,261 | +0.30(+2.07%) |
Aug 25, 2014 | 14.70 | 14.79 | 14.70 | 14.73 | 24,260 | +0.12(+0.86%) |
Aug 22, 2014 | 14.76 | 14.77 | 14.58 | 14.61 | 21,735 | -0.01(-0.07%) |
Aug 21, 2014 | 14.59 | 14.65 | 14.57 | 14.62 | 40,942 | +0.16(+1.14%) |
Aug 20, 2014 | 14.51 | 14.38 | 14.46 | 5,507 | -0.13(-0.93%) | |
Aug 19, 2014 | 14.60 | 14.63 | 14.55 | 14.59 | 23,063 | +0.15(+1.07%) |
Aug 18, 2014 | 14.48 | 14.48 | 14.38 | 14.44 | 21,047 | +0.15(+1.06%) |
Aug 15, 2014 | 14.60 | 14.61 | 14.15 | 14.28 | 21,632 | -0.08(-0.54%) |
Aug 14, 2014 | 14.42 | 14.29 | 14.36 | 6,106 | -0.04(-0.28%) | |
Aug 13, 2014 | 14.43 | 14.47 | 14.38 | 14.40 | 29,769 | +0.21(+1.44%) |
Aug 12, 2014 | 14.26 | 14.32 | 14.12 | 14.20 | 23,519 | +0.29(+2.12%) |
Aug 11, 2014 | 13.89 | 13.95 | 13.83 | 13.90 | 25,735 | -0.03(-0.22%) |
Aug 08, 2014 | 13.81 | 13.93 | 13.73 | 13.93 | 22,855 | +0.13(+0.94%) |
Aug 07, 2014 | 14.21 | 14.22 | 13.80 | 13.80 | 23,367 | -0.06(-0.43%) |
Aug 06, 2014 | 13.88 | 13.96 | 13.79 | 13.86 | 638,292 | +0.02(+0.14%) |
Aug 05, 2014 | 14.01 | 14.02 | 13.79 | 13.84 | 33,415 | -0.52(-3.59%) |
Aug 04, 2014 | 14.28 | 14.40 | 14.09 | 14.36 | 39,196 | +0.29(+2.03%) |
Aug 01, 2014 | 14.35 | 14.45 | 14.07 | 14.07 | 46,213 | -0.40(-2.76%) |
Jul 31, 2014 | 14.59 | 14.61 | 14.41 | 14.47 | 34,676 | -0.55(-3.66%) |
Jul 30, 2014 | 15.10 | 15.13 | 14.90 | 15.02 | 38,323 | +0.06(+0.40%) |
Jul 29, 2014 | 14.98 | 15.10 | 14.95 | 14.96 | 17,415 | -0.13(-0.89%) |
Jul 28, 2014 | 15.07 | 15.14 | 14.94 | 15.10 | 14,114 | -0.00(-0.03%) |
Jul 25, 2014 | 15.27 | 15.33 | 15.09 | 15.10 | 15,446 | +0.07(+0.47%) |
Jul 24, 2014 | 15.04 | 15.10 | 15.00 | 15.03 | 18,114 | +0.33(+2.23%) |
Jul 23, 2014 | 14.86 | 14.88 | 14.70 | 14.70 | 10,531 | +0.15(+1.04%) |
Jul 22, 2014 | 14.51 | 14.55 | 14.49 | 14.55 | 18,726 | -0.04(-0.24%) |
Jul 21, 2014 | 14.51 | 14.62 | 14.48 | 14.59 | 15,071 | -0.31(-2.11%) |
Jul 18, 2014 | 14.80 | 14.90 | 14.71 | 14.90 | 12,523 | +0.24(+1.64%) |
Jul 17, 2014 | 14.78 | 14.84 | 14.63 | 14.66 | 18,714 | -0.20(-1.35%) |
Jul 16, 2014 | 14.97 | 14.97 | 14.74 | 14.86 | 327,142 | +0.15(+1.05%) |
Jul 15, 2014 | 14.88 | 14.91 | 14.62 | 14.71 | 354,272 | -0.30(-2.03%) |
Jul 14, 2014 | 14.95 | 15.02 | 14.95 | 15.01 | 19,621 | +0.30(+2.03%) |
Jul 11, 2014 | 14.66 | 14.71 | 14.60 | 14.71 | 14,292 | -0.08(-0.53%) |
Jul 10, 2014 | 14.41 | 14.79 | 14.41 | 14.79 | 33,361 | -0.33(-2.18%) |
Jul 09, 2014 | 15.02 | 15.14 | 15.00 | 15.12 | 21,321 | +0.31(+2.09%) |
Jul 08, 2014 | 14.91 | 14.91 | 14.75 | 14.81 | 67,376 | -0.84(-5.37%) |
Jul 07, 2014 | 15.66 | 15.69 | 15.57 | 15.65 | 14,716 | -0.43(-2.67%) |
Jul 03, 2014 | 16.08 | 16.08 | 16.08 | 0 | +0.20(+1.26%) | |
Jul 02, 2014 | 15.85 | 15.92 | 15.85 | 15.88 | 7,801 | +0.12(+0.76%) |