Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 13.70 | 13.76 | 13.47 | 13.48 | 580,665 | -0.19(-1.41%) |
Sep 29, 2014 | 13.54 | 13.75 | 13.54 | 13.67 | 354,606 | -0.07(-0.49%) |
Sep 26, 2014 | 13.72 | 13.79 | 13.62 | 13.74 | 227,563 | +0.03(+0.24%) |
Sep 25, 2014 | 13.86 | 13.89 | 13.70 | 13.70 | 406,592 | -0.21(-1.51%) |
Sep 24, 2014 | 13.86 | 13.95 | 13.80 | 13.91 | 378,580 | +0.10(+0.73%) |
Sep 23, 2014 | 13.97 | 14.10 | 13.81 | 13.81 | 427,759 | -0.21(-1.49%) |
Sep 22, 2014 | 14.13 | 14.19 | 13.98 | 14.02 | 315,968 | -0.17(-1.17%) |
Sep 19, 2014 | 14.40 | 14.60 | 14.16 | 14.19 | 1,727,639 | -0.22(-1.51%) |
Sep 18, 2014 | 14.08 | 14.45 | 14.02 | 14.40 | 529,206 | +0.38(+2.74%) |
Sep 17, 2014 | 13.82 | 14.15 | 13.82 | 14.02 | 332,102 | +0.16(+1.14%) |
Sep 16, 2014 | 14.02 | 14.08 | 13.82 | 13.86 | 349,319 | -0.18(-1.31%) |
Sep 15, 2014 | 14.20 | 14.23 | 14.04 | 14.05 | 528,034 | -0.21(-1.46%) |
Sep 12, 2014 | 14.25 | 14.34 | 14.14 | 14.25 | 481,745 | +0.03(+0.18%) |
Sep 11, 2014 | 14.06 | 14.31 | 14.06 | 14.23 | 400,936 | +0.04(+0.29%) |
Sep 10, 2014 | 14.09 | 14.22 | 14.02 | 14.19 | 264,933 | +0.16(+1.13%) |
Sep 09, 2014 | 14.10 | 14.10 | 13.89 | 14.03 | 400,713 | -0.12(-0.88%) |
Sep 08, 2014 | 14.00 | 14.16 | 13.99 | 14.15 | 217,153 | +0.11(+0.77%) |
Sep 05, 2014 | 13.96 | 14.06 | 13.89 | 14.05 | 217,845 | +0.01(+0.06%) |
Sep 04, 2014 | 14.18 | 14.26 | 14.01 | 14.04 | 361,737 | -0.12(-0.88%) |
Sep 03, 2014 | 14.19 | 14.19 | 14.13 | 14.16 | 511,604 | -0.01(-0.06%) |
Sep 02, 2014 | 14.14 | 14.33 | 14.14 | 14.17 | 427,898 | +0.13(+0.89%) |
Aug 29, 2014 | 14.03 | 14.05 | 14.05 | 14.05 | 245,558 | +0.02(+0.12%) |
Aug 28, 2014 | 14.09 | 14.10 | 13.95 | 14.03 | 288,202 | -0.10(-0.71%) |
Aug 27, 2014 | 14.28 | 14.28 | 14.10 | 14.13 | 205,576 | -0.11(-0.76%) |
Aug 26, 2014 | 14.09 | 14.27 | 14.09 | 14.24 | 394,691 | +0.15(+1.07%) |
Aug 25, 2014 | 14.15 | 14.19 | 13.98 | 14.09 | 241,922 | -0.01(-0.06%) |
Aug 22, 2014 | 14.10 | 14.22 | 13.99 | 14.10 | 196,979 | -0.02(-0.12%) |
Aug 21, 2014 | 13.93 | 14.22 | 13.79 | 14.11 | 311,577 | +0.17(+1.26%) |
Aug 20, 2014 | 13.93 | 13.98 | 13.80 | 13.94 | 231,219 | -0.04(-0.30%) |
Aug 19, 2014 | 14.06 | 14.15 | 13.95 | 13.98 | 309,867 | -0.08(-0.59%) |
Aug 18, 2014 | 13.91 | 14.08 | 13.91 | 14.06 | 330,890 | +0.26(+1.87%) |
Aug 15, 2014 | 13.93 | 13.97 | 13.57 | 13.80 | 500,814 | +0.00(+0.00%) |
Aug 14, 2014 | 13.78 | 13.99 | 13.78 | 13.80 | 445,049 | -0.02(-0.12%) |
Aug 13, 2014 | 13.65 | 13.94 | 13.65 | 13.82 | 479,680 | +0.19(+1.41%) |
Aug 12, 2014 | 13.65 | 13.74 | 13.58 | 13.63 | 460,535 | -0.04(-0.31%) |
Aug 11, 2014 | 13.56 | 13.79 | 13.49 | 13.67 | 323,065 | +0.14(+1.05%) |
Aug 08, 2014 | 13.47 | 13.59 | 13.35 | 13.53 | 318,472 | +0.08(+0.56%) |
Aug 07, 2014 | 13.44 | 13.53 | 13.32 | 13.45 | 485,842 | +0.03(+0.25%) |
Aug 06, 2014 | 13.29 | 13.57 | 13.26 | 13.42 | 511,172 | +0.12(+0.88%) |
Aug 05, 2014 | 13.10 | 13.36 | 13.05 | 13.30 | 307,327 | +0.17(+1.33%) |
Aug 04, 2014 | 13.30 | 13.40 | 13.04 | 13.13 | 354,193 | -0.12(-0.94%) |
Aug 01, 2014 | 13.54 | 13.55 | 13.20 | 13.25 | 336,645 | -0.25(-1.85%) |
Jul 31, 2014 | 13.67 | 13.85 | 13.50 | 13.50 | 525,063 | -0.35(-2.53%) |
Jul 30, 2014 | 13.77 | 13.96 | 13.73 | 13.85 | 229,756 | +0.17(+1.22%) |
Jul 29, 2014 | 13.57 | 13.75 | 13.56 | 13.69 | 280,204 | +0.10(+0.74%) |
Jul 28, 2014 | 13.76 | 13.80 | 13.69 | 13.59 | 412,178 | -0.17(-1.21%) |
Jul 25, 2014 | 13.77 | 13.92 | 13.71 | 13.75 | 355,873 | -0.14(-1.02%) |
Jul 24, 2014 | 13.76 | 14.20 | 13.71 | 13.90 | 622,645 | +0.13(+0.91%) |
Jul 23, 2014 | 13.92 | 14.16 | 13.53 | 13.77 | 1,070,693 | -0.13(-0.90%) |
Jul 22, 2014 | 14.00 | 14.12 | 13.85 | 13.90 | 320,431 | -0.09(-0.66%) |
Jul 21, 2014 | 13.91 | 14.01 | 13.83 | 13.99 | 356,721 | -0.05(-0.36%) |
Jul 18, 2014 | 13.97 | 14.17 | 13.95 | 14.04 | 408,111 | +0.03(+0.18%) |
Jul 17, 2014 | 14.00 | 14.15 | 13.92 | 14.01 | 747,551 | -0.12(-0.88%) |
Jul 16, 2014 | 14.45 | 14.45 | 14.10 | 14.14 | 280,505 | -0.21(-1.45%) |
Jul 15, 2014 | 14.33 | 14.44 | 14.20 | 14.35 | 278,610 | +0.06(+0.41%) |
Jul 14, 2014 | 14.42 | 14.55 | 14.20 | 14.29 | 282,786 | -0.02(-0.12%) |
Jul 11, 2014 | 14.26 | 14.37 | 14.09 | 14.30 | 382,380 | -0.02(-0.12%) |
Jul 10, 2014 | 14.27 | 14.50 | 14.23 | 14.32 | 329,854 | -0.25(-1.72%) |
Jul 09, 2014 | 14.69 | 14.74 | 14.54 | 14.57 | 354,760 | -0.02(-0.11%) |
Jul 08, 2014 | 14.57 | 14.70 | 14.48 | 14.59 | 549,758 | +0.06(+0.40%) |
Jul 07, 2014 | 14.68 | 14.70 | 14.47 | 14.53 | 369,388 | -0.27(-1.80%) |
Jul 03, 2014 | 14.51 | 14.80 | 14.80 | 14.80 | 187,617 | +0.39(+2.72%) |
Jul 02, 2014 | 14.52 | 14.66 | 14.38 | 14.40 | 492,709 | -0.12(-0.80%) |