Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.01 | 15.14 | 14.87 | 15.02 | 35,684 | -0.07(-0.48%) |
Sep 29, 2014 | 15.04 | 15.28 | 14.94 | 15.09 | 18,085 | +0.10(+0.65%) |
Sep 26, 2014 | 14.93 | 15.12 | 14.78 | 15.00 | 30,159 | +0.22(+1.46%) |
Sep 25, 2014 | 14.84 | 15.14 | 14.75 | 14.78 | 36,899 | -0.47(-3.05%) |
Sep 24, 2014 | 15.29 | 15.29 | 14.26 | 15.25 | 207,618 | +0.07(+0.45%) |
Sep 23, 2014 | 15.36 | 15.48 | 15.18 | 15.18 | 24,351 | -0.14(-0.94%) |
Sep 22, 2014 | 15.39 | 15.48 | 15.11 | 15.32 | 45,146 | -0.09(-0.58%) |
Sep 19, 2014 | 15.14 | 15.41 | 15.04 | 15.41 | 25,862 | +0.13(+0.87%) |
Sep 18, 2014 | 15.08 | 15.35 | 15.03 | 15.28 | 39,948 | +0.31(+2.05%) |
Sep 17, 2014 | 14.64 | 15.06 | 14.54 | 14.97 | 126,487 | +0.27(+1.84%) |
Sep 16, 2014 | 14.59 | 14.89 | 14.59 | 14.70 | 32,794 | +0.16(+1.12%) |
Sep 15, 2014 | 15.08 | 15.08 | 14.48 | 14.54 | 45,093 | -0.45(-3.03%) |
Sep 12, 2014 | 15.11 | 15.20 | 14.97 | 14.99 | 31,660 | -0.08(-0.50%) |
Sep 11, 2014 | 15.43 | 15.55 | 14.94 | 15.07 | 37,351 | -0.37(-2.41%) |
Sep 10, 2014 | 15.54 | 15.68 | 15.36 | 15.44 | 78,401 | -0.06(-0.37%) |
Sep 09, 2014 | 14.67 | 15.50 | 14.54 | 15.50 | 128,565 | +1.02(+7.02%) |
Sep 08, 2014 | 14.50 | 14.52 | 13.79 | 14.48 | 139,419 | -0.02(-0.12%) |
Sep 05, 2014 | 14.78 | 14.78 | 14.46 | 14.50 | 35,288 | -0.17(-1.16%) |
Sep 04, 2014 | 15.14 | 15.14 | 14.62 | 14.67 | 180,776 | -0.47(-3.10%) |
Sep 03, 2014 | 15.19 | 15.27 | 14.93 | 15.14 | 65,788 | -0.06(-0.38%) |
Sep 02, 2014 | 15.51 | 15.53 | 15.18 | 15.20 | 68,595 | -0.34(-2.16%) |
Aug 29, 2014 | 15.61 | 15.53 | 15.53 | 15.53 | 57,140 | -0.02(-0.12%) |
Aug 28, 2014 | 15.50 | 15.62 | 15.40 | 15.55 | 46,017 | -0.01(-0.05%) |
Aug 27, 2014 | 15.57 | 15.57 | 15.42 | 15.56 | 43,800 | -0.01(-0.09%) |
Aug 26, 2014 | 15.50 | 15.57 | 15.44 | 15.57 | 56,052 | +0.14(+0.93%) |
Aug 25, 2014 | 15.43 | 15.68 | 15.15 | 15.43 | 59,794 | +0.10(+0.63%) |
Aug 22, 2014 | 15.08 | 15.48 | 15.02 | 15.33 | 52,724 | +0.33(+2.21%) |
Aug 21, 2014 | 15.05 | 15.23 | 14.91 | 15.00 | 22,781 | -0.01(-0.10%) |
Aug 20, 2014 | 14.97 | 15.22 | 14.96 | 15.01 | 63,184 | +0.05(+0.36%) |
Aug 19, 2014 | 14.67 | 15.04 | 14.57 | 14.96 | 73,866 | +0.29(+1.97%) |
Aug 18, 2014 | 14.76 | 14.79 | 14.41 | 14.67 | 25,055 | +0.03(+0.20%) |
Aug 15, 2014 | 14.65 | 14.71 | 14.40 | 14.64 | 46,951 | +0.17(+1.15%) |
Aug 14, 2014 | 14.56 | 14.60 | 14.30 | 14.47 | 63,250 | +0.17(+1.16%) |
Aug 13, 2014 | 13.89 | 14.36 | 13.89 | 14.31 | 91,110 | +0.40(+2.85%) |
Aug 12, 2014 | 13.97 | 14.27 | 13.76 | 13.91 | 112,122 | -0.08(-0.54%) |
Aug 11, 2014 | 13.71 | 14.12 | 13.53 | 13.99 | 73,602 | +0.26(+1.89%) |
Aug 08, 2014 | 13.58 | 13.99 | 13.49 | 13.73 | 112,973 | -0.01(-0.05%) |
Aug 07, 2014 | 14.50 | 14.50 | 13.52 | 13.74 | 230,610 | -0.94(-6.39%) |
Aug 06, 2014 | 14.71 | 14.86 | 14.42 | 14.67 | 57,364 | -0.00(-0.02%) |
Aug 05, 2014 | 14.72 | 14.99 | 14.58 | 14.68 | 26,070 | -0.14(-0.95%) |
Aug 04, 2014 | 14.88 | 14.88 | 14.64 | 14.82 | 104,011 | -0.06(-0.44%) |
Aug 01, 2014 | 15.23 | 15.27 | 14.71 | 14.88 | 161,029 | -0.49(-3.17%) |
Jul 31, 2014 | 15.68 | 15.68 | 15.20 | 15.37 | 99,162 | -0.34(-2.15%) |
Jul 30, 2014 | 15.98 | 15.98 | 15.67 | 15.71 | 71,184 | -0.28(-1.73%) |
Jul 29, 2014 | 15.98 | 15.98 | 15.71 | 15.98 | 108,280 | +0.14(+0.87%) |
Jul 28, 2014 | 15.81 | 15.85 | 15.66 | 15.85 | 51,516 | +0.00(+0.00%) |
Jul 25, 2014 | 15.75 | 15.96 | 15.64 | 15.85 | 38,763 | +0.01(+0.04%) |
Jul 24, 2014 | 15.57 | 15.96 | 15.54 | 15.84 | 48,816 | +0.30(+1.92%) |
Jul 23, 2014 | 15.31 | 15.58 | 15.31 | 15.54 | 67,628 | +0.25(+1.63%) |
Jul 22, 2014 | 15.36 | 15.45 | 15.29 | 15.29 | 26,435 | -0.07(-0.46%) |
Jul 21, 2014 | 15.13 | 15.40 | 15.10 | 15.36 | 50,779 | +0.27(+1.77%) |
Jul 18, 2014 | 15.28 | 15.28 | 15.10 | 15.10 | 37,992 | -0.06(-0.42%) |
Jul 17, 2014 | 15.10 | 15.42 | 15.10 | 15.16 | 60,379 | -0.03(-0.19%) |
Jul 16, 2014 | 15.03 | 15.27 | 15.03 | 15.19 | 45,765 | +0.25(+1.66%) |
Jul 15, 2014 | 15.03 | 15.05 | 14.84 | 14.94 | 40,446 | -0.01(-0.05%) |
Jul 14, 2014 | 15.00 | 15.05 | 14.92 | 14.95 | 39,292 | +0.01(+0.05%) |
Jul 11, 2014 | 15.05 | 15.06 | 14.83 | 14.94 | 35,368 | -0.02(-0.12%) |
Jul 10, 2014 | 15.06 | 15.08 | 14.85 | 14.96 | 71,336 | -0.11(-0.71%) |
Jul 09, 2014 | 14.82 | 15.09 | 14.80 | 15.06 | 111,974 | +0.35(+2.37%) |
Jul 08, 2014 | 14.47 | 14.84 | 14.45 | 14.72 | 89,137 | +0.30(+2.05%) |
Jul 07, 2014 | 14.53 | 14.53 | 14.39 | 14.42 | 55,871 | -0.14(-0.96%) |
Jul 03, 2014 | 14.56 | 14.56 | 14.56 | 14.56 | 36,880 | +0.09(+0.64%) |
Jul 02, 2014 | 14.56 | 14.56 | 14.39 | 14.47 | 86,392 | -0.14(-0.95%) |