Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 14.93 | 14.93 | 14.52 | 14.53 | 175,021 | -0.37(-2.48%) |
Sep 29, 2014 | 14.89 | 15.05 | 14.86 | 14.90 | 113,900 | -0.16(-1.06%) |
Sep 26, 2014 | 14.86 | 15.08 | 14.84 | 15.06 | 104,570 | +0.22(+1.47%) |
Sep 25, 2014 | 14.94 | 15.01 | 14.77 | 14.84 | 146,434 | -0.17(-1.12%) |
Sep 24, 2014 | 15.02 | 15.23 | 14.89 | 15.01 | 225,528 | +0.07(+0.45%) |
Sep 23, 2014 | 14.90 | 15.11 | 14.81 | 14.94 | 135,910 | -0.05(-0.34%) |
Sep 22, 2014 | 15.17 | 15.22 | 14.96 | 14.99 | 90,127 | -0.24(-1.60%) |
Sep 19, 2014 | 15.49 | 15.52 | 15.10 | 15.23 | 206,150 | -0.23(-1.47%) |
Sep 18, 2014 | 15.65 | 15.68 | 15.42 | 15.46 | 139,587 | -0.06(-0.38%) |
Sep 17, 2014 | 15.61 | 15.61 | 15.32 | 15.52 | 124,424 | -0.10(-0.64%) |
Sep 16, 2014 | 15.55 | 15.80 | 15.55 | 15.62 | 130,859 | +0.07(+0.43%) |
Sep 15, 2014 | 15.55 | 15.61 | 15.39 | 15.55 | 200,132 | +0.03(+0.16%) |
Sep 12, 2014 | 15.74 | 15.74 | 15.37 | 15.53 | 162,106 | -0.18(-1.12%) |
Sep 11, 2014 | 15.51 | 15.80 | 15.51 | 15.70 | 125,343 | +0.14(+0.92%) |
Sep 10, 2014 | 15.56 | 15.70 | 15.51 | 15.56 | 112,359 | +0.06(+0.38%) |
Sep 09, 2014 | 15.64 | 15.94 | 15.38 | 15.50 | 98,949 | -0.18(-1.12%) |
Sep 08, 2014 | 15.76 | 15.92 | 15.62 | 15.68 | 129,147 | -0.08(-0.48%) |
Sep 05, 2014 | 15.70 | 15.79 | 15.59 | 15.75 | 98,372 | -0.03(-0.16%) |
Sep 04, 2014 | 15.74 | 16.03 | 15.73 | 15.78 | 92,091 | +0.10(+0.64%) |
Sep 03, 2014 | 15.95 | 15.95 | 15.56 | 15.68 | 174,080 | -0.21(-1.31%) |
Sep 02, 2014 | 15.33 | 15.89 | 15.26 | 15.89 | 208,765 | +0.63(+4.16%) |
Aug 29, 2014 | 15.25 | 15.25 | 15.25 | 15.25 | 197,993 | +0.02(+0.11%) |
Aug 28, 2014 | 15.31 | 15.35 | 15.18 | 15.23 | 198,667 | -0.07(-0.44%) |
Aug 27, 2014 | 15.49 | 15.51 | 15.23 | 15.30 | 214,760 | -0.12(-0.81%) |
Aug 26, 2014 | 15.49 | 15.62 | 15.40 | 15.43 | 231,885 | -0.07(-0.43%) |
Aug 25, 2014 | 15.63 | 15.63 | 15.35 | 15.49 | 101,248 | -0.07(-0.43%) |
Aug 22, 2014 | 15.50 | 15.69 | 15.45 | 15.56 | 141,102 | +0.00(+0.00%) |
Aug 21, 2014 | 15.44 | 15.65 | 15.09 | 15.56 | 175,224 | +0.15(+0.97%) |
Aug 20, 2014 | 15.37 | 15.44 | 15.26 | 15.41 | 174,238 | -0.06(-0.38%) |
Aug 19, 2014 | 15.48 | 15.58 | 15.40 | 15.47 | 76,134 | +0.03(+0.16%) |
Aug 18, 2014 | 15.22 | 15.45 | 15.14 | 15.44 | 192,349 | +0.38(+2.55%) |
Aug 15, 2014 | 15.26 | 15.26 | 14.95 | 15.06 | 205,872 | -0.03(-0.22%) |
Aug 14, 2014 | 14.98 | 15.18 | 14.92 | 15.09 | 102,995 | +0.11(+0.72%) |
Aug 13, 2014 | 15.09 | 15.16 | 14.95 | 14.98 | 118,370 | -0.03(-0.22%) |
Aug 12, 2014 | 14.97 | 15.18 | 14.89 | 15.02 | 166,320 | +0.01(+0.06%) |
Aug 11, 2014 | 14.89 | 15.14 | 14.87 | 15.01 | 213,861 | +0.23(+1.58%) |
Aug 08, 2014 | 14.50 | 14.95 | 14.50 | 14.78 | 183,972 | +0.30(+2.07%) |
Aug 07, 2014 | 14.39 | 14.52 | 14.33 | 14.48 | 293,856 | +0.10(+0.70%) |
Aug 06, 2014 | 14.03 | 14.44 | 14.03 | 14.38 | 299,985 | +0.30(+2.13%) |
Aug 05, 2014 | 13.81 | 14.26 | 13.81 | 14.08 | 279,881 | +0.19(+1.38%) |
Aug 04, 2014 | 13.95 | 13.98 | 13.72 | 13.88 | 213,687 | +0.04(+0.30%) |
Aug 01, 2014 | 14.03 | 14.10 | 13.73 | 13.84 | 316,443 | -0.18(-1.25%) |
Jul 31, 2014 | 14.23 | 14.36 | 13.98 | 14.02 | 315,799 | -0.38(-2.61%) |
Jul 30, 2014 | 14.45 | 14.51 | 14.35 | 14.39 | 230,342 | +0.07(+0.47%) |
Jul 29, 2014 | 14.28 | 14.45 | 14.11 | 14.33 | 519,586 | +0.12(+0.88%) |
Jul 28, 2014 | 14.28 | 14.32 | 13.99 | 14.20 | 468,652 | -0.08(-0.58%) |
Jul 25, 2014 | 14.41 | 14.47 | 14.25 | 14.28 | 176,935 | -0.26(-1.78%) |
Jul 24, 2014 | 14.71 | 14.73 | 14.43 | 14.54 | 275,615 | -0.10(-0.68%) |
Jul 23, 2014 | 14.93 | 14.93 | 14.62 | 14.64 | 112,387 | -0.28(-1.90%) |
Jul 22, 2014 | 14.92 | 15.11 | 14.75 | 14.93 | 192,723 | +0.15(+1.02%) |
Jul 21, 2014 | 15.03 | 15.04 | 14.63 | 14.78 | 469,145 | -0.36(-2.37%) |
Jul 18, 2014 | 14.63 | 15.42 | 14.43 | 15.13 | 664,681 | +0.98(+6.95%) |
Jul 17, 2014 | 14.13 | 14.28 | 14.08 | 14.15 | 309,315 | -0.07(-0.47%) |
Jul 16, 2014 | 14.38 | 14.41 | 14.18 | 14.22 | 187,331 | -0.04(-0.29%) |
Jul 15, 2014 | 14.20 | 14.28 | 14.09 | 14.26 | 150,742 | +0.05(+0.35%) |
Jul 14, 2014 | 14.27 | 14.30 | 14.09 | 14.21 | 100,360 | +0.12(+0.83%) |
Jul 11, 2014 | 14.06 | 14.18 | 13.99 | 14.09 | 145,884 | +0.00(+0.00%) |
Jul 10, 2014 | 14.11 | 14.23 | 13.98 | 14.09 | 124,210 | -0.28(-1.97%) |
Jul 09, 2014 | 14.47 | 14.62 | 14.38 | 14.38 | 82,630 | -0.07(-0.46%) |
Jul 08, 2014 | 14.56 | 14.59 | 14.35 | 14.44 | 181,832 | -0.11(-0.74%) |
Jul 07, 2014 | 14.82 | 14.82 | 14.54 | 14.55 | 121,390 | -0.32(-2.13%) |
Jul 03, 2014 | 14.73 | 14.87 | 14.87 | 14.87 | 142,468 | +0.22(+1.48%) |
Jul 02, 2014 | 14.71 | 14.79 | 14.63 | 14.65 | 230,985 | -0.03(-0.23%) |