Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 14.15 | 14.15 | 13.75 | 13.75 | 356,042 | -0.36(-2.55%) |
Sep 29, 2014 | 14.02 | 14.23 | 13.87 | 14.11 | 190,552 | +0.00(+0.00%) |
Sep 26, 2014 | 14.10 | 14.29 | 13.94 | 14.11 | 144,525 | +0.04(+0.28%) |
Sep 25, 2014 | 14.31 | 14.34 | 13.80 | 14.07 | 261,595 | -0.31(-2.16%) |
Sep 24, 2014 | 14.08 | 14.60 | 14.04 | 14.38 | 200,075 | +0.36(+2.57%) |
Sep 23, 2014 | 14.23 | 14.30 | 13.95 | 14.02 | 313,904 | -0.23(-1.61%) |
Sep 22, 2014 | 14.11 | 14.30 | 14.07 | 14.25 | 230,311 | +0.07(+0.49%) |
Sep 19, 2014 | 14.89 | 14.89 | 14.10 | 14.18 | 651,527 | -0.57(-3.86%) |
Sep 18, 2014 | 15.08 | 15.20 | 14.71 | 14.75 | 224,754 | -0.27(-1.80%) |
Sep 17, 2014 | 14.89 | 15.11 | 14.75 | 15.02 | 149,573 | +0.20(+1.35%) |
Sep 16, 2014 | 14.83 | 14.95 | 14.62 | 14.82 | 198,300 | -0.03(-0.20%) |
Sep 15, 2014 | 14.96 | 15.18 | 14.45 | 14.85 | 429,223 | -0.07(-0.47%) |
Sep 12, 2014 | 15.03 | 15.03 | 14.85 | 14.92 | 343,173 | -0.08(-0.53%) |
Sep 11, 2014 | 14.82 | 15.18 | 14.80 | 15.00 | 222,664 | +0.12(+0.81%) |
Sep 10, 2014 | 14.73 | 14.95 | 14.52 | 14.88 | 656,590 | +0.14(+0.95%) |
Sep 09, 2014 | 15.15 | 15.15 | 14.66 | 14.74 | 274,405 | -0.45(-2.96%) |
Sep 08, 2014 | 15.17 | 15.32 | 14.97 | 15.19 | 251,498 | +0.02(+0.13%) |
Sep 05, 2014 | 14.78 | 15.29 | 14.75 | 15.17 | 275,787 | +0.37(+2.50%) |
Sep 04, 2014 | 14.92 | 15.03 | 14.75 | 14.80 | 173,981 | -0.12(-0.80%) |
Sep 03, 2014 | 14.98 | 15.03 | 14.76 | 14.92 | 266,839 | +0.04(+0.27%) |
Sep 02, 2014 | 15.28 | 15.30 | 14.78 | 14.88 | 389,009 | -0.36(-2.36%) |
Aug 29, 2014 | 14.68 | 15.24 | 15.24 | 15.24 | 537,500 | +0.58(+3.96%) |
Aug 28, 2014 | 14.99 | 14.99 | 14.57 | 14.66 | 223,677 | -0.37(-2.46%) |
Aug 27, 2014 | 15.15 | 15.23 | 14.84 | 15.03 | 280,254 | -0.14(-0.92%) |
Aug 26, 2014 | 14.98 | 15.35 | 14.95 | 15.17 | 291,236 | +0.20(+1.34%) |
Aug 25, 2014 | 15.26 | 15.26 | 14.81 | 14.97 | 291,954 | -0.28(-1.84%) |
Aug 22, 2014 | 14.94 | 15.29 | 14.67 | 15.25 | 510,419 | +0.26(+1.73%) |
Aug 21, 2014 | 14.87 | 15.04 | 14.54 | 14.99 | 190,255 | +0.12(+0.81%) |
Aug 20, 2014 | 15.00 | 15.00 | 14.69 | 14.87 | 240,240 | -0.17(-1.13%) |
Aug 19, 2014 | 14.93 | 15.14 | 14.86 | 15.04 | 238,534 | +0.13(+0.87%) |
Aug 18, 2014 | 14.82 | 14.98 | 14.76 | 14.91 | 237,812 | +0.20(+1.36%) |
Aug 15, 2014 | 14.68 | 14.87 | 14.53 | 14.71 | 286,117 | +0.14(+0.96%) |
Aug 14, 2014 | 14.71 | 14.71 | 14.25 | 14.57 | 255,472 | -0.13(-0.88%) |
Aug 13, 2014 | 14.59 | 14.70 | 14.52 | 14.70 | 297,300 | +0.14(+0.96%) |
Aug 12, 2014 | 14.43 | 14.59 | 14.24 | 14.56 | 445,141 | -0.02(-0.14%) |
Aug 11, 2014 | 13.32 | 14.61 | 13.25 | 14.58 | 691,179 | +1.31(+9.87%) |
Aug 08, 2014 | 13.25 | 13.49 | 13.09 | 13.27 | 577,108 | +0.05(+0.38%) |
Aug 07, 2014 | 12.69 | 13.48 | 12.61 | 13.22 | 982,209 | +0.00(+0.00%) |
Aug 06, 2014 | 13.02 | 13.32 | 13.00 | 13.22 | 704,423 | +0.11(+0.84%) |
Aug 05, 2014 | 13.22 | 13.51 | 13.01 | 13.11 | 1,059,304 | -0.21(-1.58%) |
Aug 04, 2014 | 13.79 | 13.79 | 13.01 | 13.32 | 754,791 | -0.38(-2.77%) |
Aug 01, 2014 | 13.53 | 13.88 | 13.18 | 13.70 | 800,649 | +0.21(+1.56%) |
Jul 31, 2014 | 13.83 | 14.00 | 13.49 | 13.49 | 286,260 | -0.49(-3.51%) |
Jul 30, 2014 | 13.93 | 14.32 | 13.75 | 13.98 | 339,841 | +0.26(+1.90%) |
Jul 29, 2014 | 13.75 | 13.96 | 13.63 | 13.72 | 290,557 | -0.05(-0.36%) |
Jul 28, 2014 | 13.95 | 14.11 | 13.72 | 13.77 | 269,816 | -0.21(-1.50%) |
Jul 25, 2014 | 14.00 | 14.21 | 13.84 | 13.98 | 205,366 | -0.10(-0.71%) |
Jul 24, 2014 | 14.08 | 14.27 | 13.98 | 14.08 | 561,848 | +0.07(+0.50%) |
Jul 23, 2014 | 13.68 | 14.04 | 13.68 | 14.01 | 221,942 | +0.36(+2.64%) |
Jul 22, 2014 | 13.48 | 13.86 | 13.41 | 13.65 | 235,615 | +0.19(+1.41%) |
Jul 21, 2014 | 13.60 | 13.72 | 13.40 | 13.46 | 256,343 | -0.22(-1.61%) |
Jul 18, 2014 | 13.32 | 13.79 | 13.32 | 13.68 | 210,311 | +0.32(+2.40%) |
Jul 17, 2014 | 13.24 | 13.49 | 13.20 | 13.36 | 230,394 | +0.11(+0.83%) |
Jul 16, 2014 | 13.46 | 13.53 | 13.24 | 13.25 | 189,068 | -0.15(-1.12%) |
Jul 15, 2014 | 13.33 | 13.50 | 13.15 | 13.40 | 367,641 | +0.06(+0.45%) |
Jul 14, 2014 | 13.13 | 13.36 | 13.09 | 13.34 | 490,820 | +0.28(+2.14%) |
Jul 11, 2014 | 12.82 | 13.21 | 12.67 | 13.06 | 500,303 | +0.25(+1.95%) |
Jul 10, 2014 | 13.35 | 13.98 | 12.41 | 12.81 | 1,703,976 | -1.87(-12.74%) |
Jul 09, 2014 | 14.92 | 15.02 | 14.50 | 14.68 | 581,480 | -0.23(-1.54%) |
Jul 08, 2014 | 15.20 | 15.21 | 14.46 | 14.91 | 898,647 | -0.35(-2.29%) |
Jul 07, 2014 | 15.56 | 15.88 | 15.07 | 15.26 | 517,037 | -0.37(-2.37%) |
Jul 03, 2014 | 15.54 | 15.63 | 15.63 | 15.63 | 190,100 | +0.10(+0.64%) |
Jul 02, 2014 | 15.69 | 15.96 | 15.51 | 15.53 | 281,427 | -0.17(-1.08%) |