Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 12.75 | 12.84 | 12.69 | 12.77 | 14,595 | -0.13(-1.01%) |
Sep 29, 2014 | 13.00 | 13.00 | 12.88 | 12.90 | 11,574 | -0.10(-0.77%) |
Sep 26, 2014 | 12.96 | 13.03 | 12.92 | 13.00 | 6,900 | +0.01(+0.08%) |
Sep 25, 2014 | 12.96 | 13.02 | 12.91 | 12.99 | 17,334 | +0.00(+0.00%) |
Sep 24, 2014 | 13.04 | 13.04 | 12.96 | 12.99 | 25,201 | -0.04(-0.31%) |
Sep 23, 2014 | 12.96 | 13.07 | 12.93 | 13.03 | 29,162 | +0.16(+1.24%) |
Sep 22, 2014 | 13.01 | 13.01 | 12.82 | 12.87 | 34,888 | -0.20(-1.53%) |
Sep 19, 2014 | 13.36 | 13.02 | 13.07 | 89,178 | -0.29(-2.17%) | |
Sep 18, 2014 | 13.51 | 13.51 | 13.34 | 13.36 | 19,773 | -0.22(-1.62%) |
Sep 17, 2014 | 13.67 | 13.67 | 13.57 | 13.58 | 5,614 | -0.15(-1.09%) |
Sep 16, 2014 | 13.66 | 13.84 | 13.60 | 13.73 | 49,106 | +0.01(+0.07%) |
Sep 15, 2014 | 13.80 | 13.80 | 13.68 | 13.72 | 7,141 | -0.05(-0.36%) |
Sep 12, 2014 | 13.70 | 13.82 | 13.75 | 13.77 | 4,607 | +0.02(+0.15%) |
Sep 11, 2014 | 13.58 | 13.75 | 13.55 | 13.75 | 21,448 | +0.15(+1.10%) |
Sep 10, 2014 | 13.70 | 13.71 | 13.55 | 13.60 | 26,030 | -0.13(-0.95%) |
Sep 09, 2014 | 13.72 | 13.75 | 13.59 | 13.73 | 12,462 | +0.00(+0.00%) |
Sep 08, 2014 | 13.85 | 13.85 | 13.70 | 13.73 | 12,749 | -0.12(-0.87%) |
Sep 05, 2014 | 13.89 | 13.92 | 13.78 | 13.85 | 22,330 | -0.03(-0.22%) |
Sep 04, 2014 | 14.21 | 14.21 | 13.83 | 13.88 | 30,934 | -0.28(-1.98%) |
Sep 03, 2014 | 14.23 | 14.26 | 14.16 | 14.16 | 12,525 | -0.05(-0.35%) |
Sep 02, 2014 | 14.29 | 14.29 | 14.20 | 14.21 | 121,403 | -0.26(-1.80%) |
Aug 29, 2014 | 14.47 | 14.47 | 14.47 | 0 | +0.12(+0.84%) | |
Aug 28, 2014 | 14.36 | 14.37 | 14.33 | 14.35 | 7,958 | +0.00(+0.00%) |
Aug 27, 2014 | 14.49 | 14.49 | 14.32 | 14.35 | 13,176 | -0.12(-0.83%) |
Aug 26, 2014 | 14.42 | 14.49 | 14.39 | 14.47 | 55,235 | +0.13(+0.91%) |
Aug 25, 2014 | 14.37 | 14.39 | 14.32 | 14.34 | 14,197 | -0.04(-0.28%) |
Aug 22, 2014 | 14.41 | 14.44 | 14.35 | 14.38 | 10,304 | -0.03(-0.21%) |
Aug 21, 2014 | 14.55 | 14.55 | 14.37 | 14.41 | 25,256 | -0.27(-1.84%) |
Aug 20, 2014 | 14.60 | 14.72 | 14.57 | 14.68 | 28,690 | +0.06(+0.41%) |
Aug 19, 2014 | 14.65 | 14.65 | 14.58 | 14.62 | 30,550 | +0.03(+0.21%) |
Aug 18, 2014 | 14.50 | 14.61 | 14.49 | 14.59 | 22,565 | +0.09(+0.62%) |
Aug 15, 2014 | 14.38 | 14.50 | 14.50 | 7,010 | -0.05(-0.34%) | |
Aug 14, 2014 | 14.65 | 14.67 | 14.50 | 14.55 | 14,179 | -0.13(-0.89%) |
Aug 13, 2014 | 14.71 | 14.73 | 14.66 | 14.68 | 16,348 | -0.01(-0.07%) |
Aug 12, 2014 | 14.59 | 14.77 | 14.59 | 14.69 | 30,321 | +0.14(+0.96%) |
Aug 11, 2014 | 14.52 | 14.62 | 14.52 | 14.55 | 13,870 | +0.05(+0.34%) |
Aug 08, 2014 | 14.51 | 14.57 | 14.49 | 14.50 | 7,088 | +0.04(+0.28%) |
Aug 07, 2014 | 14.52 | 14.52 | 14.41 | 14.46 | 7,228 | -0.06(-0.41%) |
Aug 06, 2014 | 14.48 | 14.55 | 14.48 | 14.52 | 18,657 | +0.14(+0.97%) |
Aug 05, 2014 | 14.34 | 14.40 | 14.22 | 14.38 | 13,111 | -0.02(-0.14%) |
Aug 01, 2014 | 14.40 | 14.40 | 14.40 | 0 | -0.02(-0.14%) | |
Jul 31, 2014 | 14.53 | 14.60 | 14.39 | 14.42 | 24,875 | -0.24(-1.64%) |
Jul 30, 2014 | 14.70 | 14.70 | 14.62 | 14.66 | 25,117 | -0.05(-0.34%) |
Jul 29, 2014 | 14.77 | 14.78 | 14.71 | 14.71 | 24,370 | +0.01(+0.07%) |
Jul 28, 2014 | 14.59 | 14.74 | 14.59 | 14.70 | 15,864 | +0.06(+0.41%) |
Jul 25, 2014 | 14.30 | 14.65 | 14.30 | 14.64 | 25,524 | +0.32(+2.23%) |
Jul 24, 2014 | 14.46 | 14.46 | 14.32 | 14.32 | 34,356 | -0.12(-0.83%) |
Jul 23, 2014 | 14.40 | 14.53 | 14.40 | 14.44 | 14,166 | +0.01(+0.07%) |
Jul 22, 2014 | 14.45 | 14.48 | 14.41 | 14.43 | 24,542 | -0.01(-0.07%) |
Jul 21, 2014 | 14.50 | 14.51 | 14.37 | 14.44 | 14,417 | -0.04(-0.28%) |
Jul 18, 2014 | 14.39 | 14.48 | 14.38 | 14.48 | 14,002 | -0.07(-0.48%) |
Jul 17, 2014 | 14.39 | 14.55 | 14.38 | 14.55 | 34,831 | +0.20(+1.39%) |
Jul 16, 2014 | 14.22 | 14.37 | 14.22 | 14.35 | 18,188 | +0.16(+1.13%) |
Jul 15, 2014 | 14.46 | 14.56 | 14.18 | 14.19 | 28,266 | -0.24(-1.66%) |
Jul 14, 2014 | 14.40 | 14.53 | 14.37 | 14.43 | 52,844 | -0.20(-1.37%) |
Jul 11, 2014 | 14.40 | 14.63 | 14.40 | 14.63 | 49,435 | +0.26(+1.81%) |
Jul 10, 2014 | 14.68 | 14.75 | 14.37 | 14.37 | 83,216 | -0.22(-1.51%) |
Jul 09, 2014 | 14.49 | 14.62 | 14.49 | 14.59 | 22,183 | +0.13(+0.90%) |
Jul 08, 2014 | 14.41 | 14.46 | 14.22 | 14.46 | 57,050 | +0.09(+0.63%) |
Jul 07, 2014 | 14.26 | 14.37 | 14.23 | 14.37 | 24,860 | +0.03(+0.21%) |
Jul 04, 2014 | 14.32 | 14.36 | 14.32 | 14.34 | 8,314 | +0.05(+0.35%) |
Jul 03, 2014 | 14.26 | 14.37 | 14.26 | 14.29 | 26,338 | -0.05(-0.35%) |