Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.31 | 15.39 | 15.25 | 15.35 | 508,498 | +0.07(+0.47%) |
Sep 29, 2014 | 15.15 | 15.33 | 15.11 | 15.28 | 266,481 | -0.01(-0.04%) |
Sep 26, 2014 | 15.14 | 15.31 | 15.12 | 15.28 | 238,911 | +0.15(+1.00%) |
Sep 25, 2014 | 15.20 | 15.22 | 15.13 | 15.13 | 180,195 | -0.09(-0.60%) |
Sep 24, 2014 | 15.22 | 15.32 | 15.19 | 15.22 | 171,041 | +0.02(+0.10%) |
Sep 23, 2014 | 15.24 | 15.39 | 15.15 | 15.21 | 284,179 | -0.06(-0.38%) |
Sep 22, 2014 | 15.23 | 15.28 | 15.06 | 15.26 | 190,244 | +0.02(+0.15%) |
Sep 19, 2014 | 15.45 | 15.49 | 15.16 | 15.24 | 640,173 | -0.19(-1.20%) |
Sep 18, 2014 | 15.15 | 15.62 | 15.15 | 15.43 | 412,271 | +0.15(+0.99%) |
Sep 17, 2014 | 15.14 | 15.36 | 15.06 | 15.28 | 479,607 | +0.12(+0.76%) |
Sep 16, 2014 | 15.09 | 15.19 | 15.06 | 15.16 | 205,331 | +0.05(+0.32%) |
Sep 15, 2014 | 15.08 | 15.21 | 15.06 | 15.11 | 240,575 | -0.12(-0.79%) |
Sep 12, 2014 | 15.14 | 15.36 | 14.89 | 15.23 | 506,002 | +0.09(+0.58%) |
Sep 11, 2014 | 15.01 | 15.16 | 15.01 | 15.14 | 275,139 | +0.04(+0.25%) |
Sep 10, 2014 | 15.07 | 15.12 | 15.03 | 15.11 | 202,562 | -0.01(-0.04%) |
Sep 09, 2014 | 15.13 | 15.13 | 15.03 | 15.11 | 156,983 | -0.08(-0.52%) |
Sep 08, 2014 | 15.26 | 15.34 | 15.12 | 15.19 | 330,400 | -0.08(-0.50%) |
Sep 05, 2014 | 15.12 | 15.27 | 14.50 | 15.27 | 514,368 | +0.07(+0.48%) |
Sep 04, 2014 | 15.03 | 15.27 | 15.03 | 15.20 | 429,835 | +0.16(+1.04%) |
Sep 03, 2014 | 15.01 | 15.11 | 15.01 | 15.04 | 271,931 | +0.03(+0.18%) |
Sep 02, 2014 | 14.88 | 15.11 | 14.88 | 15.01 | 761,150 | +0.19(+1.27%) |
Aug 29, 2014 | 14.80 | 14.82 | 14.82 | 14.82 | 275,063 | +0.03(+0.17%) |
Aug 28, 2014 | 14.57 | 14.86 | 14.55 | 14.80 | 283,760 | +0.16(+1.08%) |
Aug 27, 2014 | 14.63 | 14.70 | 14.60 | 14.64 | 175,938 | +0.00(+0.01%) |
Aug 26, 2014 | 14.49 | 14.67 | 14.49 | 14.64 | 207,695 | +0.12(+0.86%) |
Aug 25, 2014 | 14.45 | 14.64 | 14.45 | 14.52 | 173,747 | +0.01(+0.10%) |
Aug 22, 2014 | 14.52 | 14.57 | 14.45 | 14.50 | 128,453 | -0.05(-0.32%) |
Aug 21, 2014 | 14.50 | 14.60 | 14.48 | 14.55 | 176,841 | -0.01(-0.08%) |
Aug 20, 2014 | 14.53 | 14.60 | 14.48 | 14.56 | 183,689 | -0.03(-0.22%) |
Aug 19, 2014 | 14.64 | 14.72 | 14.54 | 14.59 | 127,888 | -0.01(-0.09%) |
Aug 18, 2014 | 14.48 | 14.61 | 14.44 | 14.60 | 306,108 | +0.18(+1.25%) |
Aug 15, 2014 | 14.40 | 14.45 | 14.34 | 14.42 | 442,617 | +0.04(+0.26%) |
Aug 14, 2014 | 14.36 | 14.45 | 14.36 | 14.38 | 237,501 | +0.03(+0.21%) |
Aug 13, 2014 | 14.40 | 14.40 | 14.33 | 14.36 | 336,962 | -0.03(-0.19%) |
Aug 12, 2014 | 14.32 | 14.40 | 14.27 | 14.38 | 196,425 | -0.00(-0.01%) |
Aug 11, 2014 | 14.37 | 14.40 | 14.29 | 14.38 | 293,345 | +0.04(+0.27%) |
Aug 08, 2014 | 14.31 | 14.38 | 14.25 | 14.34 | 272,554 | +0.02(+0.17%) |
Aug 07, 2014 | 14.30 | 14.40 | 14.24 | 14.32 | 337,610 | +0.02(+0.14%) |
Aug 06, 2014 | 14.25 | 14.34 | 14.16 | 14.30 | 310,091 | +0.02(+0.16%) |
Aug 05, 2014 | 14.07 | 14.33 | 14.07 | 14.28 | 777,120 | +0.19(+1.36%) |
Aug 04, 2014 | 13.99 | 14.12 | 13.97 | 14.09 | 430,941 | +0.13(+0.93%) |
Aug 01, 2014 | 13.69 | 14.01 | 13.69 | 13.96 | 653,602 | +0.34(+2.50%) |
Jul 31, 2014 | 13.65 | 13.94 | 13.57 | 13.62 | 840,093 | -0.07(-0.51%) |
Jul 30, 2014 | 13.62 | 13.77 | 13.58 | 13.69 | 447,718 | +0.07(+0.52%) |
Jul 29, 2014 | 13.64 | 13.69 | 13.54 | 13.62 | 276,143 | +0.02(+0.16%) |
Jul 28, 2014 | 13.62 | 13.64 | 13.48 | 13.59 | 521,051 | +0.01(+0.08%) |
Jul 25, 2014 | 13.61 | 13.70 | 13.53 | 13.58 | 255,662 | -0.13(-0.96%) |
Jul 24, 2014 | 13.86 | 13.87 | 13.69 | 13.71 | 486,690 | -0.13(-0.91%) |
Jul 23, 2014 | 13.87 | 13.90 | 13.78 | 13.84 | 188,383 | -0.03(-0.24%) |
Jul 22, 2014 | 13.92 | 13.93 | 13.82 | 13.87 | 140,854 | +0.02(+0.15%) |
Jul 21, 2014 | 13.76 | 13.87 | 13.66 | 13.85 | 333,963 | +0.05(+0.37%) |
Jul 18, 2014 | 13.79 | 13.93 | 13.78 | 13.80 | 585,033 | -0.04(-0.27%) |
Jul 17, 2014 | 13.89 | 13.93 | 13.83 | 13.84 | 371,469 | -0.15(-1.07%) |
Jul 16, 2014 | 14.10 | 14.10 | 13.97 | 13.99 | 232,247 | -0.03(-0.21%) |
Jul 15, 2014 | 14.08 | 14.11 | 14.01 | 14.02 | 243,809 | -0.01(-0.08%) |
Jul 14, 2014 | 14.21 | 14.28 | 14.01 | 14.03 | 171,739 | -0.05(-0.35%) |
Jul 11, 2014 | 14.01 | 14.14 | 13.90 | 14.08 | 206,634 | +0.02(+0.16%) |
Jul 10, 2014 | 13.97 | 14.09 | 13.94 | 14.06 | 381,137 | -0.09(-0.61%) |
Jul 09, 2014 | 14.06 | 14.15 | 13.96 | 14.14 | 166,518 | +0.09(+0.67%) |
Jul 08, 2014 | 14.10 | 14.13 | 13.98 | 14.05 | 257,378 | -0.12(-0.86%) |
Jul 07, 2014 | 14.30 | 14.33 | 14.16 | 14.17 | 229,007 | -0.22(-1.50%) |
Jul 03, 2014 | 14.35 | 14.39 | 14.39 | 14.39 | 197,562 | +0.02(+0.13%) |
Jul 02, 2014 | 14.33 | 14.49 | 14.29 | 14.37 | 271,220 | +0.00(+0.02%) |