Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 14.08 | 14.27 | 13.83 | 13.83 | 70,891 | -0.27(-1.92%) |
Sep 29, 2014 | 14.04 | 14.18 | 13.99 | 14.10 | 86,043 | -0.11(-0.74%) |
Sep 26, 2014 | 13.97 | 14.29 | 13.97 | 14.20 | 77,054 | +0.24(+1.69%) |
Sep 25, 2014 | 14.21 | 14.21 | 13.90 | 13.97 | 96,079 | -0.31(-2.15%) |
Sep 24, 2014 | 14.09 | 14.36 | 14.06 | 14.27 | 70,624 | +0.15(+1.05%) |
Sep 23, 2014 | 14.57 | 14.67 | 14.11 | 14.12 | 116,910 | -0.56(-3.81%) |
Sep 22, 2014 | 15.13 | 15.13 | 14.67 | 14.68 | 96,642 | -0.53(-3.51%) |
Sep 19, 2014 | 15.12 | 15.39 | 15.12 | 15.22 | 109,015 | +0.17(+1.10%) |
Sep 18, 2014 | 15.57 | 15.57 | 14.81 | 15.05 | 147,008 | -0.40(-2.61%) |
Sep 17, 2014 | 15.44 | 15.54 | 15.07 | 15.45 | 48,644 | -0.03(-0.17%) |
Sep 16, 2014 | 15.23 | 15.57 | 14.92 | 15.48 | 60,195 | +0.25(+1.67%) |
Sep 15, 2014 | 15.17 | 15.35 | 15.09 | 15.23 | 47,542 | -0.02(-0.11%) |
Sep 12, 2014 | 15.03 | 15.31 | 14.77 | 15.24 | 68,271 | +0.25(+1.69%) |
Sep 11, 2014 | 14.91 | 15.05 | 14.88 | 14.99 | 87,857 | +0.00(+0.00%) |
Sep 10, 2014 | 14.71 | 15.09 | 14.70 | 14.99 | 77,627 | +0.46(+3.13%) |
Sep 09, 2014 | 15.26 | 15.26 | 14.50 | 14.53 | 88,149 | -0.70(-4.59%) |
Sep 08, 2014 | 15.49 | 15.51 | 15.18 | 15.23 | 43,536 | -0.32(-2.03%) |
Sep 05, 2014 | 15.40 | 15.58 | 15.38 | 15.55 | 57,362 | +0.08(+0.51%) |
Sep 04, 2014 | 15.78 | 15.84 | 15.44 | 15.47 | 40,966 | -0.23(-1.45%) |
Sep 03, 2014 | 15.86 | 15.92 | 15.63 | 15.70 | 60,321 | -0.14(-0.88%) |
Sep 02, 2014 | 16.02 | 16.05 | 15.77 | 15.84 | 59,950 | -0.10(-0.60%) |
Aug 29, 2014 | 15.82 | 15.93 | 15.93 | 15.93 | 37,827 | +0.13(+0.83%) |
Aug 28, 2014 | 15.77 | 15.88 | 15.76 | 15.80 | 29,215 | -0.04(-0.28%) |
Aug 27, 2014 | 16.09 | 16.10 | 15.82 | 15.85 | 32,025 | -0.20(-1.25%) |
Aug 26, 2014 | 16.02 | 16.18 | 15.98 | 16.05 | 36,160 | +0.03(+0.22%) |
Aug 25, 2014 | 16.09 | 16.19 | 15.93 | 16.01 | 35,155 | +0.04(+0.27%) |
Aug 22, 2014 | 16.04 | 16.09 | 15.93 | 15.97 | 41,909 | -0.16(-0.98%) |
Aug 21, 2014 | 16.02 | 16.14 | 15.85 | 16.13 | 48,989 | +0.05(+0.33%) |
Aug 20, 2014 | 16.26 | 16.26 | 15.95 | 16.07 | 41,522 | -0.25(-1.55%) |
Aug 19, 2014 | 16.21 | 16.50 | 16.10 | 16.33 | 69,603 | +0.11(+0.65%) |
Aug 18, 2014 | 16.15 | 16.34 | 16.01 | 16.22 | 51,427 | +0.20(+1.26%) |
Aug 15, 2014 | 16.33 | 16.33 | 15.74 | 16.02 | 64,803 | -0.16(-0.97%) |
Aug 14, 2014 | 16.12 | 16.23 | 15.72 | 16.18 | 60,886 | +0.07(+0.43%) |
Aug 13, 2014 | 15.69 | 16.29 | 15.69 | 16.11 | 97,047 | +0.53(+3.37%) |
Aug 12, 2014 | 15.71 | 15.93 | 15.40 | 15.58 | 32,799 | -0.19(-1.22%) |
Aug 11, 2014 | 15.46 | 15.92 | 15.40 | 15.78 | 50,024 | +0.26(+1.69%) |
Aug 08, 2014 | 15.44 | 15.53 | 15.25 | 15.51 | 28,073 | +0.05(+0.34%) |
Aug 07, 2014 | 15.60 | 15.66 | 15.44 | 15.46 | 34,614 | -0.11(-0.73%) |
Aug 06, 2014 | 15.44 | 15.84 | 15.24 | 15.58 | 64,307 | +0.00(+0.00%) |
Aug 05, 2014 | 15.43 | 15.72 | 15.25 | 15.58 | 46,264 | +0.06(+0.40%) |
Aug 04, 2014 | 15.51 | 15.58 | 15.18 | 15.51 | 72,746 | +0.08(+0.51%) |
Aug 01, 2014 | 15.50 | 15.67 | 15.26 | 15.44 | 65,624 | -0.03(-0.17%) |
Jul 31, 2014 | 15.79 | 15.92 | 15.43 | 15.46 | 74,561 | -0.55(-3.42%) |
Jul 30, 2014 | 16.10 | 16.15 | 15.77 | 16.01 | 55,195 | +0.04(+0.27%) |
Jul 29, 2014 | 15.98 | 16.17 | 15.94 | 15.97 | 54,487 | +0.01(+0.05%) |
Jul 28, 2014 | 15.61 | 15.97 | 15.49 | 15.96 | 104,318 | +0.30(+1.89%) |
Jul 25, 2014 | 15.70 | 15.88 | 15.62 | 15.66 | 76,556 | -0.24(-1.53%) |
Jul 24, 2014 | 16.81 | 17.14 | 15.84 | 15.90 | 116,727 | -0.91(-5.39%) |
Jul 23, 2014 | 16.80 | 16.85 | 16.64 | 16.81 | 115,246 | -0.05(-0.31%) |
Jul 22, 2014 | 17.11 | 17.17 | 16.77 | 16.86 | 61,789 | -0.14(-0.82%) |
Jul 21, 2014 | 17.26 | 17.26 | 16.91 | 17.00 | 69,332 | -0.37(-2.11%) |
Jul 18, 2014 | 16.90 | 17.38 | 16.75 | 17.37 | 95,717 | +0.45(+2.68%) |
Jul 17, 2014 | 16.78 | 17.07 | 16.70 | 16.91 | 101,505 | -0.03(-0.15%) |
Jul 16, 2014 | 17.06 | 17.06 | 16.81 | 16.94 | 57,632 | +0.02(+0.10%) |
Jul 15, 2014 | 17.06 | 17.13 | 16.84 | 16.92 | 58,928 | -0.10(-0.56%) |
Jul 14, 2014 | 16.81 | 17.22 | 16.68 | 17.02 | 156,333 | +0.46(+2.79%) |
Jul 11, 2014 | 16.84 | 16.91 | 16.54 | 16.56 | 55,550 | -0.24(-1.45%) |
Jul 10, 2014 | 16.64 | 16.97 | 16.64 | 16.80 | 83,979 | -0.10(-0.57%) |
Jul 09, 2014 | 16.71 | 16.97 | 16.58 | 16.90 | 70,715 | +0.37(+2.21%) |
Jul 08, 2014 | 16.87 | 16.89 | 16.45 | 16.53 | 161,933 | -0.32(-1.91%) |
Jul 07, 2014 | 16.89 | 16.97 | 16.71 | 16.85 | 67,734 | -0.05(-0.31%) |
Jul 03, 2014 | 16.56 | 16.91 | 16.91 | 16.91 | 68,465 | +0.40(+2.43%) |
Jul 02, 2014 | 16.50 | 16.62 | 16.33 | 16.50 | 69,667 | +0.04(+0.26%) |