Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 14.92 | 14.92 | 14.80 | 14.88 | 13,120 | -0.06(-0.40%) |
Sep 29, 2014 | 14.86 | 14.96 | 14.78 | 14.94 | 12,884 | +0.00(+0.00%) |
Sep 26, 2014 | 14.80 | 14.96 | 14.80 | 14.94 | 43,100 | +0.12(+0.81%) |
Sep 25, 2014 | 15.05 | 15.05 | 14.80 | 14.82 | 16,613 | -0.34(-2.24%) |
Sep 24, 2014 | 15.09 | 15.17 | 15.06 | 15.16 | 11,071 | +0.05(+0.33%) |
Sep 23, 2014 | 15.04 | 15.13 | 15.04 | 15.11 | 11,154 | +0.04(+0.27%) |
Sep 22, 2014 | 15.31 | 15.31 | 15.07 | 15.07 | 13,803 | -0.23(-1.50%) |
Sep 19, 2014 | 15.51 | 15.52 | 15.30 | 15.30 | 21,393 | -0.23(-1.48%) |
Sep 18, 2014 | 15.48 | 15.53 | 15.47 | 15.53 | 5,896 | +0.03(+0.19%) |
Sep 17, 2014 | 15.54 | 15.54 | 15.47 | 15.50 | 14,625 | -0.05(-0.32%) |
Sep 16, 2014 | 15.50 | 15.56 | 15.49 | 15.55 | 6,578 | +0.04(+0.26%) |
Sep 15, 2014 | 15.48 | 15.53 | 15.48 | 15.51 | 9,017 | +0.00(+0.00%) |
Sep 12, 2014 | 15.48 | 15.53 | 15.47 | 15.51 | 19,766 | +0.04(+0.26%) |
Sep 11, 2014 | 15.40 | 15.48 | 15.38 | 15.47 | 76,728 | +0.02(+0.13%) |
Sep 10, 2014 | 15.47 | 15.47 | 15.41 | 15.45 | 39,699 | -0.04(-0.26%) |
Sep 09, 2014 | 15.51 | 15.51 | 15.46 | 15.49 | 11,803 | -0.03(-0.19%) |
Sep 08, 2014 | 15.55 | 15.55 | 15.48 | 15.52 | 24,431 | -0.02(-0.13%) |
Sep 05, 2014 | 15.57 | 15.61 | 15.53 | 15.54 | 8,868 | -0.04(-0.26%) |
Sep 04, 2014 | 15.69 | 15.69 | 15.58 | 15.58 | 37,856 | -0.08(-0.51%) |
Sep 03, 2014 | 15.57 | 15.67 | 15.57 | 15.66 | 33,616 | +0.12(+0.77%) |
Sep 02, 2014 | 15.51 | 15.54 | 15.51 | 15.54 | 14,477 | +0.01(+0.06%) |
Aug 29, 2014 | 15.53 | 15.53 | 15.53 | 0 | +0.07(+0.45%) | |
Aug 28, 2014 | 15.40 | 15.48 | 15.40 | 15.46 | 13,777 | +0.04(+0.26%) |
Aug 27, 2014 | 15.44 | 15.44 | 15.42 | 15.42 | 9,015 | -0.05(-0.32%) |
Aug 26, 2014 | 15.46 | 15.46 | 15.44 | 15.47 | 10,774 | +0.03(+0.19%) |
Aug 25, 2014 | 15.34 | 15.44 | 15.34 | 15.44 | 6,915 | +0.11(+0.72%) |
Aug 22, 2014 | 15.35 | 15.38 | 15.33 | 15.33 | 13,429 | -0.03(-0.20%) |
Aug 21, 2014 | 15.30 | 15.37 | 15.30 | 15.36 | 10,469 | +0.02(+0.13%) |
Aug 20, 2014 | 15.26 | 15.34 | 15.26 | 15.34 | 9,340 | +0.03(+0.20%) |
Aug 19, 2014 | 15.17 | 15.31 | 15.17 | 15.31 | 20,952 | +0.18(+1.19%) |
Aug 18, 2014 | 15.09 | 15.16 | 15.06 | 15.13 | 21,907 | +0.07(+0.46%) |
Aug 15, 2014 | 15.01 | 15.08 | 14.98 | 15.06 | 6,524 | +0.03(+0.20%) |
Aug 14, 2014 | 15.00 | 15.07 | 15.00 | 15.03 | 14,488 | +0.03(+0.20%) |
Aug 13, 2014 | 14.99 | 14.99 | 14.96 | 15.00 | 11,490 | -0.02(-0.13%) |
Aug 12, 2014 | 15.01 | 15.05 | 15.00 | 15.02 | 12,509 | +0.00(+0.00%) |
Aug 11, 2014 | 14.99 | 15.07 | 14.99 | 15.02 | 12,944 | +0.10(+0.67%) |
Aug 08, 2014 | 14.94 | 14.94 | 14.88 | 14.92 | 9,098 | +0.02(+0.13%) |
Aug 07, 2014 | 14.99 | 15.00 | 14.88 | 14.90 | 8,200 | -0.12(-0.80%) |
Aug 06, 2014 | 14.95 | 15.04 | 14.95 | 15.02 | 16,458 | +0.09(+0.60%) |
Aug 05, 2014 | 15.00 | 15.00 | 14.90 | 14.93 | 23,610 | -0.04(-0.27%) |
Aug 01, 2014 | 14.97 | 14.97 | 14.97 | 0 | -0.10(-0.66%) | |
Jul 31, 2014 | 15.26 | 15.26 | 15.06 | 15.07 | 26,458 | -0.23(-1.50%) |
Jul 30, 2014 | 15.29 | 15.32 | 15.26 | 15.30 | 14,767 | +0.04(+0.26%) |
Jul 29, 2014 | 15.25 | 15.28 | 15.24 | 15.26 | 18,822 | +0.04(+0.26%) |
Jul 28, 2014 | 15.21 | 15.25 | 15.17 | 15.22 | 22,761 | +0.00(+0.00%) |
Jul 25, 2014 | 15.09 | 15.22 | 15.09 | 15.22 | 13,542 | +0.08(+0.53%) |
Jul 24, 2014 | 15.16 | 15.17 | 15.12 | 15.14 | 16,125 | +0.00(+0.00%) |
Jul 23, 2014 | 15.13 | 15.14 | 15.09 | 15.14 | 78,182 | +0.04(+0.26%) |
Jul 22, 2014 | 15.03 | 15.10 | 15.03 | 15.10 | 20,785 | +0.05(+0.33%) |
Jul 21, 2014 | 15.10 | 15.12 | 15.03 | 15.05 | 17,920 | -0.10(-0.66%) |
Jul 18, 2014 | 15.03 | 15.16 | 15.03 | 15.15 | 7,716 | +0.09(+0.60%) |
Jul 17, 2014 | 15.11 | 15.12 | 15.06 | 15.06 | 32,993 | -0.08(-0.53%) |
Jul 16, 2014 | 15.04 | 15.15 | 15.04 | 15.14 | 34,691 | +0.14(+0.93%) |
Jul 15, 2014 | 15.07 | 15.07 | 14.99 | 15.00 | 19,084 | -0.09(-0.60%) |
Jul 14, 2014 | 15.05 | 15.12 | 15.04 | 15.09 | 12,781 | +0.04(+0.27%) |
Jul 11, 2014 | 15.05 | 15.07 | 15.03 | 15.05 | 7,232 | -0.02(-0.13%) |
Jul 10, 2014 | 15.11 | 15.15 | 15.07 | 15.07 | 8,478 | -0.13(-0.86%) |
Jul 09, 2014 | 15.09 | 15.20 | 15.08 | 15.20 | 15,953 | +0.14(+0.93%) |
Jul 08, 2014 | 15.10 | 15.10 | 14.95 | 15.06 | 27,828 | -0.05(-0.33%) |
Jul 07, 2014 | 15.17 | 15.17 | 15.08 | 15.11 | 10,657 | -0.10(-0.66%) |
Jul 04, 2014 | 15.20 | 15.24 | 15.19 | 15.21 | 17,487 | +0.01(+0.07%) |
Jul 03, 2014 | 15.18 | 15.24 | 15.18 | 15.20 | 15,666 | +0.02(+0.13%) |