Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 14.86 | 14.86 | 14.60 | 14.60 | 99,607 | -0.20(-1.35%) |
Sep 29, 2014 | 14.54 | 14.85 | 14.48 | 14.80 | 112,912 | +0.05(+0.34%) |
Sep 26, 2014 | 14.32 | 14.77 | 14.12 | 14.75 | 102,960 | +0.44(+3.07%) |
Sep 25, 2014 | 14.32 | 14.57 | 14.17 | 14.31 | 263,530 | -0.08(-0.56%) |
Sep 24, 2014 | 14.20 | 14.43 | 14.10 | 14.39 | 56,237 | +0.27(+1.91%) |
Sep 23, 2014 | 14.51 | 14.51 | 14.05 | 14.12 | 73,068 | -0.41(-2.82%) |
Sep 22, 2014 | 14.70 | 14.82 | 14.35 | 14.53 | 202,580 | -0.17(-1.16%) |
Sep 19, 2014 | 15.98 | 16.34 | 14.60 | 14.70 | 546,365 | -1.28(-8.01%) |
Sep 18, 2014 | 16.51 | 16.54 | 15.59 | 15.98 | 194,713 | -0.48(-2.92%) |
Sep 17, 2014 | 15.81 | 16.71 | 15.81 | 16.46 | 228,525 | +0.60(+3.78%) |
Sep 16, 2014 | 15.87 | 15.95 | 15.32 | 15.86 | 140,537 | -0.05(-0.31%) |
Sep 15, 2014 | 15.64 | 15.98 | 15.54 | 15.91 | 125,941 | +0.26(+1.66%) |
Sep 12, 2014 | 16.73 | 16.80 | 15.30 | 15.65 | 633,912 | -1.09(-6.51%) |
Sep 11, 2014 | 17.40 | 17.41 | 16.58 | 16.74 | 290,712 | -0.71(-4.07%) |
Sep 10, 2014 | 17.22 | 17.90 | 17.09 | 17.45 | 298,148 | +0.21(+1.22%) |
Sep 09, 2014 | 17.19 | 17.40 | 16.78 | 17.24 | 253,417 | +0.09(+0.52%) |
Sep 08, 2014 | 16.18 | 17.47 | 16.12 | 17.15 | 349,069 | +1.00(+6.19%) |
Sep 05, 2014 | 16.08 | 16.36 | 16.08 | 16.15 | 35,151 | +0.00(+0.00%) |
Sep 04, 2014 | 15.81 | 16.17 | 15.70 | 16.15 | 106,088 | +0.34(+2.15%) |
Sep 03, 2014 | 15.92 | 16.07 | 15.74 | 15.81 | 179,378 | -0.01(-0.06%) |
Sep 02, 2014 | 16.06 | 16.35 | 15.78 | 15.82 | 201,390 | -0.17(-1.06%) |
Aug 29, 2014 | 15.73 | 15.99 | 15.99 | 15.99 | 105,400 | +0.15(+0.95%) |
Aug 28, 2014 | 15.33 | 15.88 | 15.33 | 15.84 | 63,194 | +0.37(+2.39%) |
Aug 27, 2014 | 15.30 | 15.47 | 15.28 | 15.47 | 96,815 | +0.27(+1.78%) |
Aug 26, 2014 | 15.43 | 15.55 | 15.19 | 15.20 | 115,639 | -0.25(-1.62%) |
Aug 25, 2014 | 15.60 | 15.67 | 15.37 | 15.45 | 36,369 | -0.08(-0.52%) |
Aug 22, 2014 | 15.75 | 15.95 | 15.26 | 15.53 | 122,242 | -0.23(-1.46%) |
Aug 21, 2014 | 15.27 | 15.99 | 15.15 | 15.76 | 99,652 | +0.51(+3.34%) |
Aug 20, 2014 | 14.76 | 15.29 | 14.53 | 15.25 | 98,492 | +0.40(+2.69%) |
Aug 19, 2014 | 14.19 | 14.93 | 14.19 | 14.85 | 141,227 | +0.76(+5.39%) |
Aug 18, 2014 | 14.10 | 14.31 | 13.92 | 14.09 | 74,804 | +0.10(+0.71%) |
Aug 15, 2014 | 13.60 | 14.05 | 13.21 | 13.99 | 163,421 | +0.53(+3.94%) |
Aug 14, 2014 | 13.43 | 13.50 | 13.19 | 13.46 | 109,931 | +0.17(+1.28%) |
Aug 13, 2014 | 13.42 | 13.57 | 13.23 | 13.29 | 89,057 | -0.10(-0.75%) |
Aug 12, 2014 | 14.17 | 14.24 | 13.22 | 13.39 | 204,640 | -1.27(-8.66%) |
Aug 11, 2014 | 14.57 | 14.73 | 14.37 | 14.66 | 59,606 | +0.10(+0.69%) |
Aug 08, 2014 | 14.24 | 14.74 | 14.22 | 14.56 | 200,466 | +0.28(+1.96%) |
Aug 07, 2014 | 14.43 | 14.80 | 14.10 | 14.28 | 270,186 | -0.16(-1.11%) |
Aug 06, 2014 | 14.26 | 14.66 | 14.26 | 14.44 | 86,219 | +0.06(+0.42%) |
Aug 05, 2014 | 14.32 | 14.68 | 14.28 | 14.38 | 121,068 | -0.05(-0.35%) |
Aug 04, 2014 | 13.74 | 14.50 | 13.68 | 14.43 | 98,972 | +0.75(+5.48%) |
Aug 01, 2014 | 13.27 | 13.93 | 13.00 | 13.68 | 260,243 | +0.49(+3.71%) |
Jul 31, 2014 | 13.15 | 13.28 | 12.74 | 13.19 | 93,905 | -0.15(-1.12%) |
Jul 30, 2014 | 13.26 | 13.46 | 13.19 | 13.34 | 74,272 | +0.26(+1.99%) |
Jul 29, 2014 | 12.65 | 13.18 | 12.60 | 13.08 | 96,507 | +0.50(+3.97%) |
Jul 28, 2014 | 13.30 | 13.55 | 12.58 | 12.58 | 234,465 | -0.75(-5.63%) |
Jul 25, 2014 | 13.91 | 14.03 | 13.29 | 13.33 | 335,796 | -0.71(-5.06%) |
Jul 24, 2014 | 14.31 | 14.31 | 13.94 | 14.04 | 79,670 | -0.21(-1.47%) |
Jul 23, 2014 | 13.99 | 14.33 | 13.91 | 14.25 | 86,744 | +0.31(+2.22%) |
Jul 22, 2014 | 13.59 | 14.00 | 13.59 | 13.94 | 172,828 | +0.47(+3.49%) |
Jul 21, 2014 | 13.40 | 13.57 | 13.40 | 13.47 | 162,907 | +0.02(+0.15%) |
Jul 18, 2014 | 13.40 | 13.59 | 13.38 | 13.45 | 147,377 | +0.02(+0.15%) |
Jul 17, 2014 | 13.60 | 13.63 | 13.37 | 13.43 | 173,858 | -0.30(-2.18%) |
Jul 16, 2014 | 13.91 | 14.03 | 13.65 | 13.73 | 84,859 | -0.07(-0.51%) |
Jul 15, 2014 | 14.35 | 14.39 | 13.76 | 13.80 | 126,747 | -0.51(-3.56%) |
Jul 14, 2014 | 14.48 | 14.55 | 14.10 | 14.31 | 289,576 | -0.62(-4.15%) |
Jul 11, 2014 | 15.07 | 15.29 | 14.89 | 14.93 | 74,747 | -0.21(-1.39%) |
Jul 10, 2014 | 15.18 | 15.30 | 14.96 | 15.14 | 72,839 | -0.45(-2.89%) |
Jul 09, 2014 | 15.73 | 15.86 | 15.39 | 15.59 | 33,696 | -0.14(-0.89%) |
Jul 08, 2014 | 15.30 | 15.85 | 15.13 | 15.73 | 88,868 | +0.30(+1.94%) |
Jul 07, 2014 | 15.73 | 15.91 | 15.30 | 15.43 | 198,620 | -0.30(-1.91%) |
Jul 03, 2014 | 15.62 | 15.73 | 15.73 | 15.73 | 49,200 | +0.20(+1.29%) |
Jul 02, 2014 | 15.69 | 15.83 | 15.02 | 15.53 | 226,919 | -0.14(-0.89%) |