Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 14.84 | 14.93 | 14.60 | 14.61 | 914,636 | -0.70(-4.55%) |
Sep 29, 2014 | 15.42 | 15.44 | 15.31 | 15.31 | 444,315 | -0.45(-2.88%) |
Sep 26, 2014 | 15.83 | 15.83 | 15.71 | 15.76 | 179,813 | +0.16(+1.01%) |
Sep 25, 2014 | 15.73 | 15.75 | 15.60 | 15.60 | 304,214 | -0.33(-2.10%) |
Sep 24, 2014 | 15.77 | 15.95 | 15.75 | 15.94 | 227,027 | +1.07(+7.17%) |
Sep 23, 2014 | 14.90 | 14.95 | 14.84 | 14.87 | 277,216 | -0.22(-1.48%) |
Sep 22, 2014 | 15.24 | 15.25 | 15.08 | 15.09 | 142,806 | -0.35(-2.28%) |
Sep 19, 2014 | 15.60 | 15.78 | 15.44 | 15.44 | 269,625 | -0.13(-0.83%) |
Sep 18, 2014 | 15.57 | 15.62 | 15.51 | 15.57 | 111,785 | -0.18(-1.12%) |
Sep 17, 2014 | 15.90 | 15.93 | 15.75 | 15.75 | 105,127 | -0.07(-0.47%) |
Sep 16, 2014 | 15.77 | 15.85 | 15.69 | 15.83 | 277,475 | +0.18(+1.13%) |
Sep 15, 2014 | 15.75 | 15.80 | 15.65 | 15.65 | 205,618 | +0.16(+1.02%) |
Sep 12, 2014 | 15.67 | 15.67 | 15.45 | 15.49 | 216,950 | -0.37(-2.34%) |
Sep 11, 2014 | 15.70 | 16.47 | 15.68 | 15.86 | 291,891 | +0.57(+3.70%) |
Sep 10, 2014 | 15.18 | 15.31 | 15.12 | 15.30 | 207,379 | +0.05(+0.30%) |
Sep 09, 2014 | 15.28 | 15.38 | 15.18 | 15.25 | 273,650 | -0.11(-0.72%) |
Sep 08, 2014 | 15.56 | 15.56 | 15.32 | 15.36 | 131,862 | -0.16(-1.02%) |
Sep 05, 2014 | 15.51 | 15.53 | 15.39 | 15.52 | 180,573 | -0.07(-0.48%) |
Sep 04, 2014 | 15.52 | 15.61 | 15.44 | 15.59 | 438,475 | +0.24(+1.57%) |
Sep 03, 2014 | 15.29 | 15.35 | 15.21 | 15.35 | 241,856 | -0.35(-2.24%) |
Sep 02, 2014 | 15.82 | 15.83 | 15.67 | 15.70 | 161,708 | -0.31(-1.91%) |
Aug 29, 2014 | 16.10 | 16.01 | 16.01 | 16.01 | 194,046 | -0.13(-0.80%) |
Aug 28, 2014 | 15.95 | 16.15 | 15.92 | 16.14 | 329,227 | +0.00(+0.00%) |
Aug 27, 2014 | 16.04 | 16.15 | 16.04 | 16.14 | 177,872 | +0.32(+1.99%) |
Aug 26, 2014 | 15.81 | 15.82 | 15.77 | 15.83 | 93,126 | +0.26(+1.67%) |
Aug 25, 2014 | 15.55 | 15.57 | 15.52 | 15.57 | 107,033 | +0.20(+1.33%) |
Aug 22, 2014 | 15.43 | 15.43 | 15.34 | 15.36 | 166,732 | -0.45(-2.87%) |
Aug 21, 2014 | 15.83 | 15.89 | 15.77 | 15.82 | 174,579 | +0.04(+0.24%) |
Aug 20, 2014 | 15.77 | 15.82 | 15.71 | 15.78 | 78,147 | +0.06(+0.41%) |
Aug 19, 2014 | 15.70 | 15.62 | 15.69 | 15.71 | 99,121 | +0.09(+0.59%) |
Aug 18, 2014 | 15.43 | 15.64 | 15.39 | 15.62 | 157,234 | +0.35(+2.31%) |
Aug 15, 2014 | 15.26 | 15.34 | 15.16 | 15.27 | 155,991 | -0.04(-0.24%) |
Aug 14, 2014 | 15.09 | 15.31 | 15.18 | 15.31 | 292,874 | +0.13(+0.86%) |
Aug 13, 2014 | 15.19 | 15.07 | 15.08 | 15.18 | 138,990 | +0.10(+0.68%) |
Aug 12, 2014 | 15.00 | 15.07 | 14.96 | 15.07 | 126,037 | -0.10(-0.67%) |
Aug 11, 2014 | 14.95 | 15.18 | 14.94 | 15.18 | 194,291 | -0.07(-0.49%) |
Aug 08, 2014 | 15.10 | 15.24 | 15.07 | 15.25 | 281,437 | +0.23(+1.54%) |
Aug 07, 2014 | 15.08 | 15.12 | 14.98 | 15.02 | 190,844 | -0.32(-2.06%) |
Aug 06, 2014 | 15.22 | 15.34 | 15.17 | 15.33 | 346,451 | +0.21(+1.41%) |
Aug 05, 2014 | 15.18 | 15.24 | 15.09 | 15.12 | 204,010 | +0.02(+0.12%) |
Aug 04, 2014 | 15.00 | 15.10 | 14.97 | 15.10 | 182,846 | -0.02(-0.12%) |
Aug 01, 2014 | 15.04 | 15.15 | 15.00 | 15.12 | 163,991 | +0.05(+0.31%) |
Jul 31, 2014 | 15.08 | 15.19 | 15.06 | 15.07 | 661,689 | +0.39(+2.65%) |
Jul 30, 2014 | 14.64 | 14.70 | 14.61 | 14.68 | 144,188 | +0.19(+1.34%) |
Jul 29, 2014 | 14.50 | 14.54 | 14.45 | 14.49 | 199,855 | +0.08(+0.58%) |
Jul 28, 2014 | 14.57 | 14.57 | 14.34 | 14.41 | 455,544 | -0.71(-4.72%) |
Jul 25, 2014 | 15.02 | 15.14 | 14.97 | 15.12 | 331,844 | +0.17(+1.12%) |
Jul 24, 2014 | 14.92 | 14.95 | 14.88 | 14.95 | 229,490 | -0.03(-0.19%) |
Jul 23, 2014 | 15.03 | 15.06 | 14.89 | 14.98 | 265,394 | -0.17(-1.10%) |
Jul 22, 2014 | 15.15 | 15.20 | 15.11 | 15.15 | 279,227 | +0.51(+3.49%) |
Jul 21, 2014 | 14.69 | 14.79 | 14.63 | 14.64 | 333,861 | -0.55(-3.60%) |
Jul 18, 2014 | 15.19 | 15.25 | 15.08 | 15.19 | 277,024 | +0.21(+1.42%) |
Jul 17, 2014 | 15.22 | 15.22 | 14.95 | 14.97 | 240,538 | +0.22(+1.51%) |
Jul 16, 2014 | 14.70 | 14.78 | 14.69 | 14.75 | 104,058 | +0.16(+1.08%) |
Jul 15, 2014 | 14.61 | 14.66 | 14.52 | 14.59 | 125,141 | -0.23(-1.56%) |
Jul 14, 2014 | 14.77 | 14.88 | 14.75 | 14.82 | 156,768 | +0.17(+1.14%) |
Jul 11, 2014 | 14.58 | 14.67 | 14.54 | 14.66 | 162,684 | +0.03(+0.19%) |
Jul 10, 2014 | 14.56 | 14.70 | 14.46 | 14.63 | 139,006 | -0.31(-2.05%) |
Jul 09, 2014 | 14.90 | 14.96 | 14.83 | 14.93 | 225,617 | -0.19(-1.29%) |
Jul 08, 2014 | 15.09 | 15.31 | 15.09 | 15.13 | 308,655 | +0.40(+2.71%) |
Jul 07, 2014 | 14.61 | 14.74 | 14.60 | 14.73 | 202,596 | -0.23(-1.55%) |
Jul 03, 2014 | 14.88 | 14.96 | 14.96 | 14.96 | 161,705 | +0.16(+1.07%) |
Jul 02, 2014 | 14.89 | 14.91 | 14.79 | 14.80 | 156,721 | +0.02(+0.13%) |