Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 13.67 | 13.81 | 13.53 | 13.73 | 73,435 | -0.02(-0.14%) |
Sep 29, 2014 | 13.55 | 13.80 | 13.55 | 13.75 | 171,736 | +0.09(+0.69%) |
Sep 26, 2014 | 13.69 | 13.75 | 13.58 | 13.66 | 248,856 | +0.03(+0.21%) |
Sep 25, 2014 | 13.81 | 13.85 | 13.52 | 13.63 | 49,902 | -0.20(-1.42%) |
Sep 24, 2014 | 13.88 | 13.88 | 13.61 | 13.83 | 54,493 | -0.05(-0.34%) |
Sep 23, 2014 | 13.95 | 13.99 | 13.87 | 13.88 | 214,736 | -0.07(-0.47%) |
Sep 22, 2014 | 14.03 | 14.08 | 13.93 | 13.94 | 333,055 | -0.16(-1.13%) |
Sep 19, 2014 | 14.09 | 14.25 | 13.88 | 14.10 | 84,746 | +0.00(+0.00%) |
Sep 18, 2014 | 13.92 | 14.13 | 13.87 | 14.10 | 90,252 | +0.22(+1.55%) |
Sep 17, 2014 | 14.03 | 14.03 | 13.84 | 13.88 | 36,558 | -0.11(-0.80%) |
Sep 16, 2014 | 14.15 | 14.17 | 13.98 | 14.00 | 32,856 | -0.21(-1.45%) |
Sep 15, 2014 | 14.18 | 14.24 | 13.98 | 14.20 | 84,102 | +0.03(+0.20%) |
Sep 12, 2014 | 14.26 | 14.26 | 14.16 | 14.18 | 35,573 | -0.06(-0.40%) |
Sep 11, 2014 | 14.18 | 14.26 | 14.13 | 14.23 | 13,731 | +0.03(+0.20%) |
Sep 10, 2014 | 14.21 | 14.26 | 14.13 | 14.20 | 19,349 | -0.02(-0.13%) |
Sep 09, 2014 | 14.29 | 14.46 | 14.16 | 14.22 | 61,568 | -0.12(-0.85%) |
Sep 08, 2014 | 14.36 | 14.50 | 14.31 | 14.34 | 16,958 | -0.16(-1.10%) |
Sep 05, 2014 | 14.42 | 14.52 | 14.42 | 14.50 | 27,872 | +0.02(+0.13%) |
Sep 04, 2014 | 14.47 | 14.51 | 14.44 | 14.48 | 27,719 | +0.02(+0.13%) |
Sep 03, 2014 | 14.53 | 14.53 | 14.39 | 14.47 | 31,130 | -0.07(-0.45%) |
Sep 02, 2014 | 14.53 | 14.53 | 14.42 | 14.53 | 19,593 | +0.07(+0.45%) |
Aug 29, 2014 | 14.43 | 14.47 | 14.47 | 14.47 | 17,599 | +0.03(+0.20%) |
Aug 28, 2014 | 14.50 | 14.50 | 14.30 | 14.44 | 41,594 | -0.08(-0.52%) |
Aug 27, 2014 | 14.48 | 14.54 | 14.41 | 14.51 | 43,959 | +0.01(+0.06%) |
Aug 26, 2014 | 14.50 | 14.66 | 14.46 | 14.50 | 48,708 | -0.07(-0.45%) |
Aug 25, 2014 | 14.56 | 14.71 | 14.45 | 14.57 | 55,047 | +0.05(+0.32%) |
Aug 22, 2014 | 14.48 | 14.63 | 14.40 | 14.52 | 101,303 | +0.02(+0.13%) |
Aug 21, 2014 | 14.34 | 14.52 | 14.34 | 14.50 | 133,959 | +0.11(+0.78%) |
Aug 20, 2014 | 14.47 | 14.47 | 14.28 | 14.39 | 35,585 | -0.10(-0.71%) |
Aug 19, 2014 | 14.60 | 14.57 | 14.48 | 14.49 | 18,747 | -0.08(-0.51%) |
Aug 18, 2014 | 14.48 | 14.65 | 12.97 | 14.57 | 74,627 | +0.13(+0.91%) |
Aug 15, 2014 | 14.63 | 14.69 | 14.32 | 14.44 | 205,347 | -0.09(-0.65%) |
Aug 14, 2014 | 14.63 | 14.63 | 14.51 | 14.53 | 32,732 | -0.13(-0.90%) |
Aug 13, 2014 | 14.64 | 14.64 | 14.49 | 14.66 | 37,270 | +0.00(+0.00%) |
Aug 12, 2014 | 14.64 | 14.68 | 14.55 | 14.66 | 42,139 | -0.03(-0.19%) |
Aug 11, 2014 | 14.18 | 14.71 | 14.18 | 14.69 | 48,741 | +0.52(+3.64%) |
Aug 08, 2014 | 14.03 | 14.17 | 14.03 | 14.18 | 54,828 | +0.11(+0.80%) |
Aug 07, 2014 | 14.03 | 14.23 | 13.93 | 14.06 | 99,479 | +0.10(+0.74%) |
Aug 06, 2014 | 13.94 | 14.13 | 13.93 | 13.96 | 78,951 | -0.06(-0.40%) |
Aug 05, 2014 | 14.02 | 14.18 | 13.95 | 14.02 | 91,242 | -0.06(-0.40%) |
Aug 04, 2014 | 14.21 | 14.22 | 14.03 | 14.07 | 109,880 | -0.12(-0.86%) |
Aug 01, 2014 | 14.18 | 14.27 | 13.85 | 14.19 | 118,444 | +0.01(+0.07%) |
Jul 31, 2014 | 14.24 | 14.36 | 14.11 | 14.18 | 96,895 | -0.13(-0.92%) |
Jul 30, 2014 | 14.27 | 14.36 | 14.26 | 14.32 | 43,569 | +0.09(+0.66%) |
Jul 29, 2014 | 14.19 | 14.29 | 14.18 | 14.22 | 82,931 | +0.01(+0.07%) |
Jul 28, 2014 | 14.22 | 14.29 | 14.13 | 14.21 | 88,901 | +0.04(+0.26%) |
Jul 25, 2014 | 14.29 | 14.33 | 14.15 | 14.18 | 55,402 | -0.15(-1.05%) |
Jul 24, 2014 | 14.52 | 14.52 | 14.29 | 14.33 | 43,529 | -0.06(-0.39%) |
Jul 23, 2014 | 14.33 | 14.48 | 14.26 | 14.38 | 26,578 | +0.01(+0.07%) |
Jul 22, 2014 | 14.36 | 14.43 | 14.19 | 14.37 | 26,598 | +0.11(+0.79%) |
Jul 21, 2014 | 14.33 | 14.49 | 14.21 | 14.26 | 35,495 | -0.09(-0.65%) |
Jul 18, 2014 | 14.34 | 14.40 | 14.20 | 14.35 | 51,466 | -0.03(-0.20%) |
Jul 17, 2014 | 14.31 | 14.41 | 14.31 | 14.38 | 74,367 | +0.02(+0.13%) |
Jul 16, 2014 | 14.56 | 14.56 | 14.24 | 14.36 | 45,105 | -0.06(-0.39%) |
Jul 15, 2014 | 14.45 | 14.52 | 14.35 | 14.42 | 49,924 | -0.07(-0.45%) |
Jul 14, 2014 | 14.43 | 14.55 | 14.33 | 14.48 | 44,722 | +0.19(+1.31%) |
Jul 11, 2014 | 14.36 | 14.40 | 14.13 | 14.30 | 35,776 | -0.13(-0.91%) |
Jul 10, 2014 | 14.27 | 14.45 | 14.27 | 14.43 | 72,813 | -0.05(-0.32%) |
Jul 09, 2014 | 14.56 | 14.56 | 14.41 | 14.48 | 70,497 | -0.07(-0.52%) |
Jul 08, 2014 | 14.60 | 14.60 | 14.31 | 14.55 | 51,513 | -0.05(-0.32%) |
Jul 07, 2014 | 14.70 | 14.75 | 14.55 | 14.60 | 104,413 | -0.11(-0.76%) |
Jul 03, 2014 | 14.65 | 14.71 | 14.71 | 14.71 | 57,065 | +0.10(+0.71%) |
Jul 02, 2014 | 14.30 | 14.72 | 14.30 | 14.61 | 220,035 | +0.31(+2.16%) |