Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 14.62 | 14.62 | 14.30 | 14.36 | 1,788,079 | -0.33(-2.24%) |
Sep 29, 2014 | 14.68 | 14.78 | 14.61 | 14.69 | 2,075,238 | -0.12(-0.78%) |
Sep 26, 2014 | 14.63 | 14.85 | 14.59 | 14.80 | 461,559 | +0.19(+1.28%) |
Sep 25, 2014 | 14.74 | 14.77 | 14.59 | 14.61 | 855,207 | -0.19(-1.26%) |
Sep 24, 2014 | 14.79 | 14.84 | 14.70 | 14.80 | 385,166 | -0.03(-0.18%) |
Sep 23, 2014 | 14.82 | 14.88 | 14.76 | 14.83 | 992,428 | -0.02(-0.12%) |
Sep 22, 2014 | 14.92 | 14.92 | 14.81 | 14.85 | 635,401 | -0.14(-0.95%) |
Sep 19, 2014 | 14.86 | 15.01 | 14.83 | 14.99 | 510,825 | +0.13(+0.90%) |
Sep 18, 2014 | 14.84 | 14.88 | 14.77 | 14.85 | 401,232 | +0.02(+0.12%) |
Sep 17, 2014 | 14.87 | 14.93 | 14.80 | 14.84 | 827,114 | -0.04(-0.24%) |
Sep 16, 2014 | 14.82 | 14.98 | 14.79 | 14.87 | 459,658 | -0.01(-0.06%) |
Sep 15, 2014 | 14.91 | 14.96 | 14.73 | 14.88 | 406,817 | -0.06(-0.42%) |
Sep 12, 2014 | 15.06 | 15.06 | 14.88 | 14.94 | 492,745 | -0.14(-0.94%) |
Sep 11, 2014 | 15.17 | 15.26 | 15.07 | 15.09 | 696,253 | -0.15(-0.99%) |
Sep 10, 2014 | 15.07 | 15.28 | 15.02 | 15.24 | 1,022,269 | +0.13(+0.88%) |
Sep 09, 2014 | 15.32 | 15.40 | 15.08 | 15.10 | 1,730,743 | -0.26(-1.68%) |
Sep 08, 2014 | 15.41 | 15.44 | 15.32 | 15.36 | 791,875 | -0.12(-0.75%) |
Sep 05, 2014 | 15.42 | 15.50 | 15.35 | 15.48 | 680,525 | +0.08(+0.52%) |
Sep 04, 2014 | 15.39 | 15.52 | 15.34 | 15.40 | 762,001 | +0.04(+0.29%) |
Sep 03, 2014 | 15.28 | 15.37 | 15.28 | 15.35 | 1,493,774 | +0.17(+1.11%) |
Sep 02, 2014 | 15.35 | 15.42 | 15.19 | 15.18 | 1,147,651 | -0.18(-1.16%) |
Aug 29, 2014 | 15.44 | 15.36 | 15.36 | 15.36 | 794,136 | -0.03(-0.17%) |
Aug 28, 2014 | 15.33 | 15.45 | 15.12 | 15.39 | 608,931 | +0.00(+0.00%) |
Aug 27, 2014 | 15.39 | 15.42 | 15.30 | 15.39 | 948,592 | +0.04(+0.23%) |
Aug 26, 2014 | 15.38 | 15.41 | 15.34 | 15.35 | 403,689 | -0.05(-0.35%) |
Aug 25, 2014 | 15.33 | 15.42 | 15.21 | 15.41 | 1,458,410 | +0.15(+0.99%) |
Aug 22, 2014 | 15.33 | 15.33 | 15.17 | 15.26 | 1,085,980 | -0.04(-0.29%) |
Aug 21, 2014 | 15.24 | 15.33 | 15.16 | 15.30 | 1,045,771 | +0.09(+0.59%) |
Aug 20, 2014 | 14.86 | 15.25 | 14.86 | 15.21 | 1,253,678 | +0.30(+2.03%) |
Aug 19, 2014 | 15.02 | 15.02 | 14.86 | 14.91 | 326,439 | -0.08(-0.53%) |
Aug 18, 2014 | 15.08 | 15.25 | 14.93 | 14.99 | 1,329,058 | +0.03(+0.18%) |
Aug 15, 2014 | 15.17 | 15.17 | 14.93 | 14.96 | 1,026,081 | -0.14(-0.94%) |
Aug 14, 2014 | 14.83 | 15.11 | 14.83 | 15.10 | 1,214,621 | +0.19(+1.25%) |
Aug 13, 2014 | 15.08 | 15.08 | 14.80 | 14.92 | 733,722 | -0.06(-0.42%) |
Aug 12, 2014 | 15.03 | 15.18 | 14.96 | 14.98 | 783,416 | -0.10(-0.65%) |
Aug 11, 2014 | 15.01 | 15.16 | 14.89 | 15.08 | 799,699 | +0.17(+1.13%) |
Aug 08, 2014 | 15.03 | 15.03 | 14.25 | 14.91 | 3,199,957 | -0.22(-1.47%) |
Aug 07, 2014 | 15.31 | 15.36 | 15.07 | 15.13 | 1,195,490 | -0.13(-0.87%) |
Aug 06, 2014 | 15.25 | 15.30 | 15.17 | 15.26 | 814,187 | -0.06(-0.41%) |
Aug 05, 2014 | 15.43 | 15.43 | 15.27 | 15.33 | 974,742 | -0.15(-0.98%) |
Aug 04, 2014 | 15.45 | 15.51 | 15.29 | 15.48 | 485,939 | +0.03(+0.17%) |
Aug 01, 2014 | 15.26 | 15.49 | 15.22 | 15.45 | 432,296 | +0.13(+0.87%) |
Jul 31, 2014 | 15.34 | 15.52 | 15.28 | 15.32 | 819,661 | -0.15(-0.98%) |
Jul 30, 2014 | 15.50 | 15.58 | 15.38 | 15.47 | 682,364 | -0.01(-0.06%) |
Jul 29, 2014 | 15.56 | 15.71 | 15.43 | 15.48 | 604,833 | -0.09(-0.57%) |
Jul 28, 2014 | 15.64 | 15.72 | 15.46 | 15.57 | 549,689 | -0.11(-0.68%) |
Jul 25, 2014 | 15.75 | 15.75 | 15.63 | 15.67 | 947,652 | -0.11(-0.68%) |
Jul 24, 2014 | 15.58 | 15.79 | 15.58 | 15.78 | 904,050 | +0.16(+1.03%) |
Jul 23, 2014 | 15.55 | 15.62 | 15.45 | 15.62 | 496,880 | +0.04(+0.23%) |
Jul 22, 2014 | 15.69 | 15.73 | 15.54 | 15.58 | 318,856 | -0.03(-0.17%) |
Jul 21, 2014 | 15.69 | 15.77 | 15.59 | 15.61 | 567,110 | -0.10(-0.62%) |
Jul 18, 2014 | 15.61 | 15.80 | 15.57 | 15.71 | 1,176,846 | +0.13(+0.86%) |
Jul 17, 2014 | 15.67 | 15.70 | 15.54 | 15.58 | 799,920 | -0.12(-0.74%) |
Jul 16, 2014 | 15.79 | 15.83 | 15.64 | 15.69 | 946,773 | -0.03(-0.17%) |
Jul 15, 2014 | 15.68 | 15.82 | 15.66 | 15.72 | 1,526,906 | +0.06(+0.40%) |
Jul 14, 2014 | 15.76 | 15.76 | 15.57 | 15.66 | 853,675 | +0.03(+0.17%) |
Jul 11, 2014 | 15.59 | 15.73 | 15.54 | 15.63 | 977,456 | +0.04(+0.29%) |
Jul 10, 2014 | 15.58 | 15.66 | 15.48 | 15.58 | 851,335 | -0.14(-0.91%) |
Jul 09, 2014 | 15.70 | 15.82 | 15.63 | 15.73 | 756,562 | +0.08(+0.51%) |
Jul 08, 2014 | 15.68 | 15.73 | 15.54 | 15.65 | 1,684,654 | -0.04(-0.28%) |
Jul 07, 2014 | 15.82 | 15.82 | 15.63 | 15.69 | 886,695 | -0.12(-0.79%) |
Jul 03, 2014 | 15.82 | 15.82 | 15.82 | 15.82 | 329,429 | +0.04(+0.28%) |
Jul 02, 2014 | 15.62 | 15.82 | 15.55 | 15.77 | 618,670 | +0.11(+0.68%) |