Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 14.97 | 15.60 | 14.55 | 14.97 | 676,753 | +0.20(+1.35%) |
Sep 29, 2014 | 14.96 | 15.75 | 14.60 | 14.77 | 76,834 | -0.21(-1.40%) |
Sep 26, 2014 | 15.30 | 15.35 | 14.89 | 14.98 | 55,929 | +0.04(+0.27%) |
Sep 25, 2014 | 15.61 | 15.70 | 14.64 | 14.94 | 62,246 | -0.65(-4.17%) |
Sep 24, 2014 | 14.28 | 15.80 | 14.12 | 15.59 | 65,195 | +1.31(+9.17%) |
Sep 23, 2014 | 13.91 | 14.85 | 13.81 | 14.28 | 115,013 | +0.31(+2.22%) |
Sep 22, 2014 | 14.81 | 15.13 | 13.86 | 13.97 | 121,088 | -0.61(-4.18%) |
Sep 19, 2014 | 15.68 | 15.99 | 14.59 | 14.58 | 183,603 | -1.16(-7.37%) |
Sep 18, 2014 | 16.08 | 16.33 | 15.53 | 15.74 | 47,886 | -0.29(-1.81%) |
Sep 17, 2014 | 15.70 | 16.32 | 15.53 | 16.03 | 59,199 | +0.25(+1.58%) |
Sep 16, 2014 | 16.36 | 16.40 | 15.49 | 15.78 | 155,099 | -0.46(-2.83%) |
Sep 15, 2014 | 16.19 | 16.46 | 15.35 | 16.24 | 118,379 | -0.13(-0.79%) |
Sep 12, 2014 | 16.22 | 16.59 | 15.87 | 16.37 | 150,660 | -0.04(-0.24%) |
Sep 11, 2014 | 15.99 | 16.72 | 15.68 | 16.41 | 96,958 | +0.31(+1.93%) |
Sep 10, 2014 | 15.86 | 16.80 | 15.35 | 16.10 | 59,760 | +0.02(+0.12%) |
Sep 09, 2014 | 15.65 | 16.50 | 15.63 | 16.08 | 103,540 | +0.37(+2.36%) |
Sep 08, 2014 | 15.81 | 16.00 | 15.61 | 15.71 | 39,250 | -0.21(-1.32%) |
Sep 05, 2014 | 16.36 | 16.36 | 15.50 | 15.92 | 84,846 | +0.01(+0.06%) |
Sep 04, 2014 | 16.20 | 16.32 | 15.20 | 15.91 | 95,947 | -0.19(-1.18%) |
Sep 03, 2014 | 15.70 | 16.39 | 15.70 | 16.10 | 113,513 | +0.39(+2.48%) |
Sep 02, 2014 | 16.90 | 16.90 | 15.41 | 15.71 | 109,419 | -0.76(-4.61%) |
Aug 29, 2014 | 16.50 | 16.47 | 16.47 | 16.47 | 49,200 | -0.01(-0.06%) |
Aug 28, 2014 | 16.45 | 16.97 | 16.26 | 16.48 | 27,162 | -0.12(-0.72%) |
Aug 27, 2014 | 16.20 | 16.85 | 16.05 | 16.60 | 38,625 | +0.55(+3.43%) |
Aug 26, 2014 | 15.90 | 16.07 | 15.82 | 16.05 | 69,670 | +0.15(+0.94%) |
Aug 25, 2014 | 14.90 | 15.90 | 14.90 | 15.90 | 43,102 | +0.51(+3.31%) |
Aug 22, 2014 | 15.68 | 15.97 | 14.92 | 15.39 | 74,979 | -0.41(-2.59%) |
Aug 21, 2014 | 15.03 | 16.33 | 14.96 | 15.80 | 74,220 | +0.83(+5.54%) |
Aug 20, 2014 | 14.50 | 15.20 | 14.38 | 14.97 | 115,253 | +0.40(+2.75%) |
Aug 19, 2014 | 14.72 | 14.85 | 14.02 | 14.57 | 119,070 | +0.24(+1.67%) |
Aug 18, 2014 | 14.28 | 14.41 | 13.82 | 14.33 | 25,569 | +0.31(+2.21%) |
Aug 15, 2014 | 14.23 | 14.49 | 13.80 | 14.02 | 10,774 | -0.29(-2.03%) |
Aug 14, 2014 | 14.44 | 14.49 | 13.80 | 14.31 | 139,448 | -0.09(-0.62%) |
Aug 13, 2014 | 14.71 | 14.71 | 14.24 | 14.40 | 42,861 | -0.29(-1.97%) |
Aug 12, 2014 | 13.30 | 15.25 | 13.07 | 14.69 | 168,456 | +1.36(+10.20%) |
Aug 11, 2014 | 13.00 | 13.33 | 12.70 | 13.33 | 38,237 | +0.38(+2.93%) |
Aug 08, 2014 | 12.71 | 13.04 | 12.70 | 12.95 | 35,804 | +0.24(+1.89%) |
Aug 07, 2014 | 12.67 | 12.88 | 12.20 | 12.71 | 43,441 | +0.07(+0.55%) |
Aug 06, 2014 | 12.65 | 12.88 | 12.62 | 12.64 | 26,094 | -0.02(-0.16%) |
Aug 05, 2014 | 12.75 | 12.75 | 12.59 | 12.66 | 18,252 | -0.10(-0.78%) |
Aug 04, 2014 | 13.00 | 13.00 | 12.70 | 12.76 | 59,865 | -0.28(-2.15%) |
Aug 01, 2014 | 12.99 | 13.33 | 12.87 | 13.04 | 132,201 | +0.18(+1.40%) |
Jul 31, 2014 | 12.94 | 13.09 | 12.51 | 12.86 | 154,343 | -0.08(-0.62%) |
Jul 30, 2014 | 13.00 | 13.07 | 12.81 | 12.94 | 80,595 | +0.04(+0.31%) |
Jul 29, 2014 | 12.85 | 13.00 | 12.56 | 12.90 | 103,283 | +0.06(+0.47%) |
Jul 28, 2014 | 13.05 | 13.25 | 12.80 | 12.84 | 292,467 | -0.31(-2.36%) |