Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 13.27 | 13.35 | 13.10 | 13.10 | 4,589,914 | -0.16(-1.21%) |
Sep 29, 2014 | 13.23 | 13.38 | 13.09 | 13.26 | 5,203,999 | -0.14(-1.04%) |
Sep 26, 2014 | 13.38 | 13.49 | 13.26 | 13.40 | 4,179,789 | +0.07(+0.53%) |
Sep 25, 2014 | 13.35 | 13.47 | 13.24 | 13.33 | 7,914,772 | -0.08(-0.60%) |
Sep 24, 2014 | 13.19 | 13.44 | 13.04 | 13.41 | 5,248,192 | +0.24(+1.82%) |
Sep 23, 2014 | 13.26 | 13.28 | 13.12 | 13.17 | 5,541,238 | -0.12(-0.90%) |
Sep 22, 2014 | 13.45 | 13.50 | 13.21 | 13.29 | 9,357,247 | +0.10(+0.76%) |
Sep 19, 2014 | 13.34 | 13.34 | 13.06 | 13.19 | 5,701,061 | -0.07(-0.53%) |
Sep 18, 2014 | 13.25 | 13.35 | 13.23 | 13.26 | 2,788,602 | +0.05(+0.38%) |
Sep 17, 2014 | 13.19 | 13.34 | 13.15 | 13.21 | 4,128,112 | +0.03(+0.23%) |
Sep 16, 2014 | 13.15 | 13.32 | 13.08 | 13.18 | 3,444,038 | -0.01(-0.08%) |
Sep 15, 2014 | 13.16 | 13.25 | 13.02 | 13.19 | 4,200,744 | +0.02(+0.15%) |
Sep 12, 2014 | 13.12 | 13.19 | 12.97 | 13.17 | 9,287,085 | +0.06(+0.46%) |
Sep 11, 2014 | 13.17 | 13.30 | 13.09 | 13.11 | 7,208,268 | -0.17(-1.28%) |
Sep 10, 2014 | 13.14 | 13.31 | 13.14 | 13.28 | 4,175,835 | +0.17(+1.30%) |
Sep 09, 2014 | 13.24 | 13.30 | 13.08 | 13.11 | 5,046,294 | -0.18(-1.35%) |
Sep 08, 2014 | 13.23 | 13.31 | 12.94 | 13.29 | 9,133,690 | +0.06(+0.45%) |
Sep 05, 2014 | 13.53 | 13.54 | 13.12 | 13.23 | 11,259,243 | -0.30(-2.22%) |
Sep 04, 2014 | 14.14 | 14.24 | 13.45 | 13.53 | 9,333,484 | -0.57(-4.04%) |
Sep 03, 2014 | 14.31 | 14.32 | 14.04 | 14.10 | 3,000,439 | -0.12(-0.84%) |
Sep 02, 2014 | 14.26 | 14.32 | 14.10 | 14.22 | 3,954,860 | +0.03(+0.21%) |
Aug 29, 2014 | 14.10 | 14.19 | 14.19 | 14.19 | 3,521,400 | +0.13(+0.92%) |
Aug 28, 2014 | 13.99 | 14.12 | 13.90 | 14.06 | 2,756,400 | -0.06(-0.42%) |
Aug 27, 2014 | 14.04 | 14.19 | 14.01 | 14.12 | 3,474,908 | +0.09(+0.64%) |
Aug 26, 2014 | 14.04 | 14.08 | 13.98 | 14.03 | 2,226,355 | +0.05(+0.36%) |
Aug 25, 2014 | 13.98 | 14.05 | 13.91 | 13.98 | 2,911,169 | +0.10(+0.72%) |
Aug 22, 2014 | 13.98 | 13.98 | 13.81 | 13.88 | 3,304,505 | -0.13(-0.93%) |
Aug 21, 2014 | 13.87 | 14.01 | 13.70 | 14.01 | 4,136,543 | +0.23(+1.67%) |
Aug 20, 2014 | 13.79 | 13.93 | 13.68 | 13.78 | 4,345,393 | -0.02(-0.14%) |
Aug 19, 2014 | 13.83 | 14.04 | 13.78 | 13.80 | 4,309,134 | -0.01(-0.07%) |
Aug 18, 2014 | 13.52 | 13.80 | 13.49 | 13.81 | 5,052,340 | +0.40(+2.98%) |
Aug 15, 2014 | 13.46 | 13.51 | 13.25 | 13.41 | 6,141,145 | -0.04(-0.30%) |
Aug 14, 2014 | 13.23 | 13.46 | 13.20 | 13.45 | 4,714,366 | +0.22(+1.66%) |
Aug 13, 2014 | 13.03 | 13.26 | 13.03 | 13.23 | 4,388,041 | +0.28(+2.16%) |
Aug 12, 2014 | 13.00 | 13.04 | 12.88 | 12.95 | 4,388,531 | -0.08(-0.61%) |
Aug 11, 2014 | 13.04 | 13.14 | 12.94 | 13.03 | 3,643,689 | +0.12(+0.93%) |
Aug 08, 2014 | 12.79 | 12.93 | 12.67 | 12.91 | 6,426,013 | +0.19(+1.49%) |
Aug 07, 2014 | 13.05 | 13.12 | 12.64 | 12.72 | 10,021,887 | -0.28(-2.15%) |
Aug 06, 2014 | 12.93 | 13.06 | 12.91 | 13.00 | 6,922,943 | +0.02(+0.15%) |
Aug 05, 2014 | 12.96 | 13.23 | 12.91 | 12.98 | 9,971,653 | +0.00(+0.00%) |
Aug 04, 2014 | 13.15 | 13.27 | 12.90 | 12.98 | 11,976,549 | -0.09(-0.69%) |
Aug 01, 2014 | 13.14 | 13.40 | 12.90 | 13.07 | 15,897,695 | -0.03(-0.23%) |
Jul 31, 2014 | 13.81 | 13.81 | 12.89 | 13.10 | 28,359,796 | -0.88(-6.29%) |
Jul 30, 2014 | 14.80 | 15.08 | 13.92 | 13.98 | 37,018,108 | -2.28(-14.02%) |
Jul 29, 2014 | 16.35 | 16.42 | 16.21 | 16.26 | 4,401,247 | -0.06(-0.37%) |
Jul 28, 2014 | 16.35 | 16.40 | 16.11 | 16.32 | 3,170,855 | -0.03(-0.18%) |
Jul 25, 2014 | 16.40 | 16.48 | 16.33 | 16.35 | 1,842,253 | -0.15(-0.91%) |
Jul 24, 2014 | 16.61 | 16.61 | 16.45 | 16.50 | 2,256,258 | -0.04(-0.24%) |
Jul 23, 2014 | 16.45 | 16.59 | 16.33 | 16.54 | 2,133,393 | +0.11(+0.67%) |
Jul 22, 2014 | 16.46 | 16.60 | 16.38 | 16.43 | 3,394,298 | +0.00(+0.00%) |
Jul 21, 2014 | 16.35 | 16.48 | 16.28 | 16.43 | 3,088,959 | -0.06(-0.36%) |
Jul 18, 2014 | 16.21 | 16.50 | 16.15 | 16.49 | 3,027,104 | +0.35(+2.17%) |
Jul 17, 2014 | 16.12 | 16.45 | 16.02 | 16.14 | 4,437,965 | -0.14(-0.86%) |
Jul 16, 2014 | 16.78 | 16.78 | 16.27 | 16.28 | 6,914,855 | -0.42(-2.51%) |
Jul 15, 2014 | 16.80 | 16.90 | 16.65 | 16.70 | 4,467,338 | -0.03(-0.18%) |
Jul 14, 2014 | 16.84 | 17.04 | 16.69 | 16.73 | 3,390,344 | +0.11(+0.66%) |
Jul 11, 2014 | 16.10 | 16.75 | 15.97 | 16.62 | 22,635,896 | -0.44(-2.58%) |
Jul 10, 2014 | 16.78 | 17.14 | 16.63 | 17.06 | 4,080,066 | -0.12(-0.70%) |
Jul 09, 2014 | 17.14 | 17.28 | 17.10 | 17.18 | 2,965,991 | +0.07(+0.41%) |
Jul 08, 2014 | 17.15 | 17.29 | 16.93 | 17.11 | 4,487,563 | -0.07(-0.41%) |
Jul 07, 2014 | 17.59 | 17.59 | 17.10 | 17.18 | 5,157,867 | -0.44(-2.50%) |
Jul 03, 2014 | 17.67 | 17.62 | 17.62 | 17.62 | 2,057,600 | +0.11(+0.63%) |
Jul 02, 2014 | 17.67 | 17.80 | 17.46 | 17.51 | 3,702,513 | -0.14(-0.79%) |