Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.75 | 15.94 | 15.51 | 15.81 | 99,761 | +0.09(+0.56%) |
Sep 29, 2014 | 15.62 | 15.85 | 15.55 | 15.72 | 88,156 | -0.06(-0.39%) |
Sep 26, 2014 | 15.79 | 16.05 | 15.64 | 15.79 | 137,093 | +0.01(+0.06%) |
Sep 25, 2014 | 15.93 | 16.08 | 15.45 | 15.78 | 113,809 | -0.19(-1.21%) |
Sep 24, 2014 | 15.65 | 16.03 | 15.57 | 15.97 | 100,568 | +0.30(+1.91%) |
Sep 23, 2014 | 16.03 | 16.09 | 15.64 | 15.67 | 106,284 | -0.41(-2.57%) |
Sep 22, 2014 | 16.25 | 16.25 | 15.93 | 16.09 | 80,199 | -0.30(-1.83%) |
Sep 19, 2014 | 16.73 | 16.82 | 16.19 | 16.39 | 167,312 | -0.31(-1.85%) |
Sep 18, 2014 | 16.76 | 17.03 | 16.54 | 16.69 | 158,705 | +0.03(+0.16%) |
Sep 17, 2014 | 16.58 | 16.74 | 16.39 | 16.67 | 147,622 | +0.05(+0.32%) |
Sep 16, 2014 | 16.84 | 16.86 | 16.25 | 16.61 | 376,076 | -0.27(-1.62%) |
Sep 15, 2014 | 16.69 | 17.27 | 16.69 | 16.89 | 313,653 | +0.24(+1.43%) |
Sep 12, 2014 | 16.15 | 16.74 | 16.15 | 16.65 | 230,662 | +0.55(+3.39%) |
Sep 11, 2014 | 15.73 | 16.18 | 15.71 | 16.10 | 122,743 | +0.39(+2.47%) |
Sep 10, 2014 | 15.30 | 15.79 | 15.26 | 15.72 | 99,056 | +0.48(+3.12%) |
Sep 09, 2014 | 15.33 | 15.35 | 15.00 | 15.24 | 110,413 | -0.15(-0.97%) |
Sep 08, 2014 | 15.50 | 15.52 | 15.20 | 15.39 | 96,455 | -0.24(-1.52%) |
Sep 05, 2014 | 15.47 | 16.12 | 15.44 | 15.63 | 159,565 | +0.32(+2.07%) |
Sep 04, 2014 | 15.23 | 15.34 | 15.20 | 15.31 | 121,229 | +0.16(+1.05%) |
Sep 03, 2014 | 15.28 | 15.35 | 14.94 | 15.15 | 276,418 | -0.11(-0.75%) |
Sep 02, 2014 | 14.99 | 15.37 | 14.93 | 15.27 | 110,511 | +0.29(+1.94%) |
Aug 29, 2014 | 14.72 | 14.98 | 14.98 | 14.98 | 70,606 | +0.31(+2.10%) |
Aug 28, 2014 | 14.56 | 14.82 | 14.56 | 14.67 | 50,696 | +0.09(+0.60%) |
Aug 27, 2014 | 14.85 | 14.85 | 14.52 | 14.58 | 145,592 | -0.22(-1.49%) |
Aug 26, 2014 | 14.75 | 14.98 | 14.71 | 14.80 | 85,041 | +0.05(+0.36%) |
Aug 25, 2014 | 14.76 | 14.96 | 14.76 | 14.75 | 50,871 | +0.04(+0.24%) |
Aug 22, 2014 | 14.92 | 14.98 | 14.63 | 14.71 | 88,012 | -0.26(-1.76%) |
Aug 21, 2014 | 14.82 | 15.15 | 14.59 | 14.98 | 58,094 | +0.14(+0.95%) |
Aug 20, 2014 | 14.91 | 15.02 | 14.72 | 14.83 | 74,169 | -0.11(-0.71%) |
Aug 19, 2014 | 15.23 | 15.23 | 14.90 | 14.94 | 101,196 | -0.26(-1.68%) |
Aug 18, 2014 | 14.96 | 15.20 | 14.92 | 15.20 | 124,714 | +0.32(+2.13%) |
Aug 15, 2014 | 15.06 | 15.48 | 14.67 | 14.88 | 161,484 | -0.08(-0.53%) |
Aug 14, 2014 | 14.56 | 15.13 | 14.56 | 14.96 | 224,173 | +0.44(+3.03%) |
Aug 13, 2014 | 14.22 | 14.54 | 14.08 | 14.52 | 149,297 | +0.31(+2.17%) |
Aug 12, 2014 | 14.50 | 14.65 | 14.06 | 14.21 | 161,917 | -0.33(-2.30%) |
Aug 11, 2014 | 14.24 | 14.80 | 14.05 | 14.54 | 199,658 | +0.32(+2.23%) |
Aug 08, 2014 | 14.21 | 14.37 | 14.08 | 14.23 | 86,505 | -0.04(-0.25%) |
Aug 07, 2014 | 14.46 | 14.71 | 14.09 | 14.26 | 108,123 | -0.19(-1.34%) |
Aug 06, 2014 | 13.97 | 14.57 | 13.97 | 14.46 | 213,921 | +0.48(+3.47%) |
Aug 05, 2014 | 13.81 | 14.09 | 13.80 | 13.97 | 153,637 | +0.05(+0.38%) |
Aug 04, 2014 | 13.89 | 14.11 | 13.84 | 13.92 | 190,537 | +0.04(+0.25%) |
Aug 01, 2014 | 14.32 | 14.32 | 13.72 | 13.88 | 502,227 | -0.44(-3.08%) |
Jul 31, 2014 | 13.99 | 14.38 | 13.65 | 14.32 | 641,563 | +0.22(+1.56%) |
Jul 30, 2014 | 13.64 | 14.19 | 13.56 | 14.10 | 198,950 | +0.54(+3.96%) |
Jul 29, 2014 | 13.55 | 13.69 | 13.43 | 13.57 | 100,182 | +0.05(+0.39%) |
Jul 28, 2014 | 13.65 | 13.80 | 13.50 | 13.51 | 89,834 | -0.15(-1.10%) |
Jul 25, 2014 | 13.81 | 13.86 | 13.50 | 13.66 | 96,373 | -0.23(-1.65%) |
Jul 24, 2014 | 14.05 | 14.18 | 13.73 | 13.89 | 98,085 | -0.14(-1.00%) |
Jul 23, 2014 | 13.83 | 14.34 | 13.83 | 14.03 | 140,956 | +0.22(+1.59%) |
Jul 22, 2014 | 13.60 | 13.98 | 13.56 | 13.81 | 177,735 | +0.23(+1.69%) |
Jul 21, 2014 | 13.23 | 13.68 | 13.08 | 13.58 | 123,668 | +0.25(+1.85%) |
Jul 18, 2014 | 13.14 | 13.39 | 13.01 | 13.34 | 184,467 | +0.16(+1.20%) |
Jul 17, 2014 | 13.44 | 13.48 | 13.15 | 13.18 | 109,372 | -0.33(-2.41%) |
Jul 16, 2014 | 13.17 | 13.54 | 13.13 | 13.50 | 156,026 | +0.37(+2.82%) |
Jul 15, 2014 | 13.31 | 13.48 | 13.10 | 13.13 | 141,245 | -0.16(-1.19%) |
Jul 14, 2014 | 13.41 | 13.46 | 13.25 | 13.29 | 104,422 | +0.00(+0.00%) |
Jul 11, 2014 | 13.28 | 13.44 | 12.99 | 13.29 | 306,254 | -0.04(-0.26%) |
Jul 10, 2014 | 13.32 | 13.43 | 13.23 | 13.33 | 231,706 | -0.23(-1.69%) |
Jul 09, 2014 | 13.71 | 13.90 | 13.43 | 13.56 | 141,196 | -0.12(-0.90%) |
Jul 08, 2014 | 14.30 | 14.35 | 13.50 | 13.68 | 261,823 | -0.70(-4.84%) |
Jul 07, 2014 | 14.92 | 14.92 | 14.10 | 14.38 | 215,759 | -0.61(-4.06%) |
Jul 03, 2014 | 15.06 | 14.98 | 14.98 | 14.98 | 183,895 | -0.02(-0.12%) |
Jul 02, 2014 | 14.10 | 15.18 | 14.10 | 15.00 | 318,625 | +0.84(+5.91%) |