Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 13.18 | 13.22 | 13.08 | 13.13 | 6,794,549 | -0.05(-0.38%) |
Sep 29, 2014 | 13.11 | 13.26 | 12.87 | 13.18 | 8,993,395 | -0.02(-0.16%) |
Sep 26, 2014 | 13.02 | 13.24 | 12.96 | 13.20 | 5,540,222 | +0.20(+1.54%) |
Sep 25, 2014 | 13.00 | 13.05 | 12.86 | 13.00 | 7,720,471 | -0.07(-0.55%) |
Sep 24, 2014 | 13.01 | 13.11 | 12.82 | 13.07 | 9,501,368 | +0.06(+0.50%) |
Sep 23, 2014 | 13.05 | 13.14 | 12.97 | 13.00 | 7,897,562 | -0.04(-0.33%) |
Sep 22, 2014 | 13.43 | 13.46 | 13.03 | 13.05 | 11,064,609 | -0.43(-3.19%) |
Sep 19, 2014 | 13.50 | 13.52 | 13.38 | 13.48 | 5,210,386 | +0.05(+0.37%) |
Sep 18, 2014 | 13.34 | 13.47 | 13.33 | 13.43 | 2,998,051 | +0.10(+0.75%) |
Sep 17, 2014 | 13.38 | 13.51 | 13.29 | 13.33 | 4,932,495 | -0.04(-0.32%) |
Sep 16, 2014 | 13.41 | 13.43 | 13.32 | 13.37 | 8,172,800 | -0.10(-0.74%) |
Sep 15, 2014 | 13.54 | 13.58 | 13.44 | 13.47 | 6,639,274 | -0.04(-0.32%) |
Sep 12, 2014 | 13.81 | 13.81 | 13.45 | 13.51 | 9,410,750 | -0.27(-1.92%) |
Sep 11, 2014 | 13.74 | 13.84 | 13.70 | 13.78 | 4,221,087 | -0.03(-0.21%) |
Sep 10, 2014 | 13.82 | 13.84 | 13.65 | 13.81 | 3,435,762 | +0.01(+0.05%) |
Sep 09, 2014 | 13.88 | 13.88 | 13.71 | 13.80 | 5,973,355 | -0.09(-0.62%) |
Sep 08, 2014 | 13.92 | 14.04 | 13.85 | 13.89 | 3,823,682 | -0.08(-0.56%) |
Sep 05, 2014 | 14.02 | 14.05 | 13.86 | 13.96 | 6,189,770 | -0.09(-0.66%) |
Sep 04, 2014 | 14.05 | 14.21 | 13.99 | 14.06 | 10,950,073 | +0.00(+0.00%) |
Sep 03, 2014 | 14.07 | 14.20 | 14.02 | 14.06 | 9,257,497 | +0.01(+0.05%) |
Sep 02, 2014 | 14.00 | 14.07 | 13.94 | 14.05 | 6,027,346 | +0.06(+0.41%) |
Aug 29, 2014 | 14.19 | 13.99 | 13.99 | 13.99 | 4,625,817 | -0.17(-1.21%) |
Aug 28, 2014 | 14.24 | 14.27 | 14.14 | 14.17 | 3,973,938 | -0.05(-0.38%) |
Aug 27, 2014 | 14.15 | 14.23 | 14.03 | 14.22 | 4,667,331 | +0.15(+1.06%) |
Aug 26, 2014 | 14.17 | 14.20 | 14.04 | 14.07 | 18,573,130 | -0.06(-0.40%) |
Aug 25, 2014 | 14.24 | 14.24 | 14.08 | 14.13 | 5,470,839 | -0.02(-0.15%) |
Aug 22, 2014 | 14.21 | 14.22 | 14.06 | 14.15 | 4,852,585 | -0.06(-0.40%) |
Aug 21, 2014 | 14.23 | 14.24 | 14.17 | 14.21 | 6,579,763 | -0.04(-0.25%) |
Aug 20, 2014 | 14.17 | 14.26 | 14.17 | 14.24 | 7,323,378 | +0.00(+0.00%) |
Aug 19, 2014 | 14.33 | 14.38 | 14.20 | 14.24 | 2,889,025 | -0.08(-0.55%) |
Aug 18, 2014 | 14.24 | 14.34 | 14.24 | 14.32 | 3,675,269 | +0.19(+1.31%) |
Aug 15, 2014 | 14.19 | 14.31 | 14.06 | 14.13 | 5,265,294 | -0.02(-0.15%) |
Aug 14, 2014 | 14.16 | 14.20 | 14.08 | 14.16 | 3,118,255 | +0.00(+0.00%) |
Aug 13, 2014 | 13.94 | 14.20 | 13.93 | 14.16 | 8,890,084 | +0.23(+1.64%) |
Aug 12, 2014 | 13.92 | 13.94 | 13.82 | 13.93 | 3,974,756 | +0.02(+0.15%) |
Aug 11, 2014 | 13.83 | 14.01 | 13.83 | 13.91 | 3,171,230 | +0.09(+0.67%) |
Aug 08, 2014 | 13.50 | 13.75 | 13.50 | 13.81 | 7,979,788 | +0.09(+0.62%) |
Aug 07, 2014 | 13.93 | 14.03 | 13.71 | 13.73 | 5,715,675 | -0.16(-1.18%) |
Aug 06, 2014 | 13.97 | 13.98 | 13.85 | 13.89 | 6,426,269 | -0.17(-1.22%) |
Aug 05, 2014 | 14.08 | 14.15 | 13.98 | 14.06 | 6,210,324 | -0.04(-0.30%) |
Aug 04, 2014 | 13.93 | 14.13 | 13.87 | 14.11 | 6,348,099 | +0.17(+1.23%) |
Aug 01, 2014 | 14.30 | 14.49 | 13.88 | 13.93 | 6,045,280 | -0.12(-0.86%) |
Jul 31, 2014 | 14.25 | 14.27 | 14.03 | 14.06 | 8,449,205 | -0.33(-2.28%) |
Jul 30, 2014 | 14.65 | 14.68 | 14.35 | 14.38 | 10,719,297 | -0.26(-1.80%) |
Jul 29, 2014 | 14.44 | 14.72 | 14.39 | 14.65 | 20,877,154 | +0.22(+1.53%) |
Jul 28, 2014 | 14.38 | 14.50 | 14.18 | 14.43 | 13,832,035 | +0.17(+1.20%) |
Jul 25, 2014 | 14.17 | 14.35 | 14.17 | 14.26 | 9,763,992 | -0.11(-0.79%) |
Jul 24, 2014 | 14.53 | 14.53 | 14.15 | 14.37 | 17,011,476 | +0.21(+1.51%) |
Jul 23, 2014 | 14.18 | 14.18 | 14.05 | 14.16 | 11,906,073 | +0.01(+0.10%) |
Jul 22, 2014 | 14.08 | 14.16 | 14.00 | 14.14 | 9,102,196 | +0.06(+0.40%) |
Jul 21, 2014 | 13.89 | 14.11 | 13.83 | 14.08 | 11,445,241 | +0.25(+1.80%) |
Jul 18, 2014 | 13.76 | 13.86 | 13.58 | 13.83 | 11,942,203 | +0.26(+1.94%) |
Jul 17, 2014 | 13.67 | 13.75 | 13.53 | 13.57 | 10,599,841 | -0.18(-1.30%) |
Jul 16, 2014 | 13.81 | 13.90 | 13.72 | 13.75 | 6,679,268 | +0.01(+0.05%) |
Jul 15, 2014 | 13.72 | 13.82 | 13.68 | 13.74 | 15,262,689 | -0.10(-0.72%) |
Jul 14, 2014 | 13.73 | 13.87 | 13.44 | 13.84 | 11,784,330 | +0.06(+0.47%) |
Jul 11, 2014 | 13.63 | 13.83 | 13.61 | 13.78 | 8,957,769 | +0.14(+0.99%) |
Jul 10, 2014 | 13.55 | 13.66 | 13.45 | 13.64 | 12,826,992 | -0.11(-0.78%) |
Jul 09, 2014 | 13.60 | 13.76 | 13.44 | 13.75 | 13,538,816 | +0.22(+1.63%) |
Jul 08, 2014 | 13.78 | 13.80 | 13.44 | 13.53 | 10,952,899 | -0.24(-1.71%) |
Jul 07, 2014 | 13.83 | 13.84 | 13.73 | 13.76 | 6,747,131 | -0.06(-0.46%) |
Jul 03, 2014 | 13.93 | 13.83 | 13.83 | 13.83 | 6,498,030 | +0.01(+0.05%) |
Jul 02, 2014 | 13.89 | 13.91 | 13.81 | 13.82 | 4,974,506 | -0.08(-0.56%) |