Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 14.18 | 14.32 | 13.95 | 14.32 | 25,514 | +0.17(+1.20%) |
Sep 29, 2014 | 13.96 | 14.40 | 13.90 | 14.15 | 13,852 | +0.11(+0.78%) |
Sep 26, 2014 | 14.09 | 14.31 | 14.03 | 14.04 | 4,737 | -0.22(-1.54%) |
Sep 25, 2014 | 14.39 | 14.45 | 14.10 | 14.26 | 2,763 | -0.16(-1.11%) |
Sep 24, 2014 | 13.96 | 14.45 | 13.86 | 14.42 | 9,815 | +0.37(+2.63%) |
Sep 23, 2014 | 14.00 | 14.10 | 13.86 | 14.05 | 2,476 | +0.25(+1.81%) |
Sep 22, 2014 | 13.80 | 14.15 | 13.75 | 13.80 | 32,029 | -0.03(-0.22%) |
Sep 19, 2014 | 14.25 | 14.30 | 13.83 | 13.83 | 9,987 | -0.41(-2.88%) |
Sep 18, 2014 | 13.96 | 14.24 | 13.96 | 14.24 | 4,159 | +0.24(+1.71%) |
Sep 17, 2014 | 14.10 | 14.13 | 13.75 | 14.00 | 11,587 | -0.17(-1.20%) |
Sep 16, 2014 | 14.07 | 14.17 | 13.95 | 14.17 | 11,952 | +0.20(+1.43%) |
Sep 15, 2014 | 14.07 | 14.13 | 13.90 | 13.97 | 8,408 | -0.03(-0.21%) |
Sep 12, 2014 | 13.96 | 14.10 | 13.95 | 14.00 | 8,833 | +0.15(+1.08%) |
Sep 11, 2014 | 14.11 | 14.15 | 13.85 | 13.85 | 16,389 | -0.18(-1.28%) |
Sep 10, 2014 | 13.85 | 14.15 | 13.85 | 14.03 | 15,806 | +0.16(+1.15%) |
Sep 09, 2014 | 13.72 | 13.94 | 13.70 | 13.87 | 11,161 | +0.20(+1.46%) |
Sep 08, 2014 | 13.69 | 13.90 | 13.29 | 13.67 | 4,949 | -0.01(-0.07%) |
Sep 05, 2014 | 13.41 | 13.70 | 13.25 | 13.68 | 17,166 | +0.40(+3.01%) |
Sep 04, 2014 | 13.77 | 13.94 | 13.08 | 13.28 | 31,957 | -0.64(-4.60%) |
Sep 03, 2014 | 14.12 | 14.12 | 13.92 | 13.92 | 8,283 | -0.08(-0.57%) |
Sep 02, 2014 | 13.91 | 13.91 | 13.91 | 14.00 | 10,572 | +0.09(+0.65%) |
Aug 29, 2014 | 14.15 | 13.91 | 13.91 | 13.91 | 8,800 | -0.09(-0.64%) |
Aug 28, 2014 | 13.84 | 14.01 | 13.84 | 14.00 | 6,297 | +0.14(+1.01%) |
Aug 27, 2014 | 13.99 | 13.99 | 13.83 | 13.86 | 7,416 | -0.12(-0.86%) |
Aug 26, 2014 | 14.00 | 14.00 | 14.00 | 13.98 | 3,723 | +0.08(+0.58%) |
Aug 25, 2014 | 14.02 | 14.02 | 13.88 | 13.90 | 11,342 | +0.03(+0.22%) |
Aug 22, 2014 | 14.00 | 14.09 | 13.87 | 13.87 | 7,752 | -0.14(-1.00%) |
Aug 21, 2014 | 14.15 | 14.15 | 14.01 | 14.01 | 9,222 | -0.14(-0.99%) |
Aug 20, 2014 | 14.47 | 14.47 | 14.15 | 14.15 | 7,973 | -0.16(-1.12%) |
Aug 19, 2014 | 14.62 | 14.75 | 14.00 | 14.31 | 22,679 | -0.37(-2.52%) |
Aug 18, 2014 | 14.77 | 14.78 | 14.60 | 14.68 | 15,464 | +0.12(+0.86%) |
Aug 15, 2014 | 14.27 | 14.62 | 14.27 | 14.55 | 27,203 | +0.32(+2.22%) |
Aug 14, 2014 | 13.72 | 14.48 | 13.72 | 14.24 | 50,270 | +0.43(+3.11%) |
Aug 13, 2014 | 13.93 | 13.94 | 13.78 | 13.81 | 5,604 | +0.01(+0.07%) |
Aug 12, 2014 | 13.61 | 13.80 | 13.54 | 13.80 | 11,893 | +0.15(+1.10%) |
Aug 11, 2014 | 13.69 | 13.80 | 13.55 | 13.65 | 6,168 | +0.00(+0.00%) |
Aug 08, 2014 | 13.64 | 13.64 | 13.35 | 13.65 | 12,044 | +0.10(+0.74%) |
Aug 07, 2014 | 13.25 | 13.70 | 13.20 | 13.55 | 65,631 | +0.73(+5.69%) |
Aug 06, 2014 | 13.11 | 13.11 | 12.71 | 12.82 | 20,889 | -0.32(-2.44%) |
Aug 05, 2014 | 13.02 | 13.41 | 13.02 | 13.14 | 10,770 | -0.03(-0.23%) |
Aug 04, 2014 | 13.37 | 13.49 | 12.97 | 13.17 | 24,742 | -0.02(-0.15%) |
Aug 01, 2014 | 13.23 | 13.57 | 13.04 | 13.19 | 10,027 | -0.06(-0.45%) |
Jul 31, 2014 | 13.19 | 13.50 | 13.05 | 13.25 | 11,116 | +0.05(+0.38%) |
Jul 30, 2014 | 13.10 | 13.32 | 12.96 | 13.20 | 9,607 | +0.00(+0.00%) |
Jul 29, 2014 | 13.00 | 13.20 | 12.99 | 13.20 | 16,577 | +0.20(+1.54%) |
Jul 28, 2014 | 13.04 | 13.06 | 12.85 | 13.00 | 11,817 | +0.06(+0.46%) |
Jul 25, 2014 | 13.01 | 13.02 | 12.94 | 12.94 | 1,051 | -0.11(-0.84%) |
Jul 24, 2014 | 13.10 | 13.10 | 12.73 | 13.05 | 6,582 | -0.05(-0.38%) |
Jul 23, 2014 | 13.26 | 13.26 | 12.97 | 13.10 | 8,629 | -0.25(-1.87%) |
Jul 22, 2014 | 13.02 | 13.47 | 13.00 | 13.35 | 11,932 | +0.32(+2.46%) |
Jul 21, 2014 | 12.98 | 13.12 | 12.90 | 13.03 | 8,524 | -0.02(-0.15%) |
Jul 18, 2014 | 13.00 | 13.15 | 12.95 | 13.05 | 11,655 | -0.10(-0.76%) |
Jul 17, 2014 | 13.20 | 13.20 | 12.96 | 13.15 | 11,352 | -0.01(-0.08%) |
Jul 16, 2014 | 13.17 | 13.18 | 12.88 | 13.16 | 2,905 | -0.04(-0.30%) |
Jul 15, 2014 | 13.25 | 13.32 | 13.14 | 13.20 | 1,247 | +0.05(+0.38%) |
Jul 14, 2014 | 13.30 | 13.30 | 12.97 | 13.15 | 7,271 | +0.00(+0.00%) |
Jul 11, 2014 | 13.21 | 13.27 | 13.03 | 13.15 | 12,822 | +0.05(+0.38%) |
Jul 10, 2014 | 12.70 | 13.17 | 12.70 | 13.10 | 12,056 | +0.00(+0.00%) |
Jul 09, 2014 | 12.80 | 13.13 | 12.71 | 13.10 | 7,045 | +0.40(+3.15%) |
Jul 08, 2014 | 12.85 | 12.85 | 12.50 | 12.70 | 9,062 | -0.33(-2.53%) |
Jul 07, 2014 | 13.10 | 13.10 | 12.92 | 13.03 | 2,857 | -0.08(-0.61%) |
Jul 03, 2014 | 13.29 | 13.11 | 13.11 | 13.11 | 1,500 | -0.02(-0.15%) |
Jul 02, 2014 | 12.91 | 13.22 | 12.91 | 13.13 | 10,907 | +0.28(+2.18%) |