Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 14.72 | 14.77 | 14.51 | 14.74 | 2,104,911 | +0.12(+0.79%) |
Sep 29, 2014 | 14.59 | 14.93 | 14.44 | 14.63 | 2,116,112 | -0.12(-0.83%) |
Sep 26, 2014 | 14.69 | 14.95 | 14.65 | 14.75 | 1,663,780 | +0.13(+0.86%) |
Sep 25, 2014 | 15.10 | 15.14 | 14.56 | 14.63 | 1,941,465 | -0.58(-3.79%) |
Sep 24, 2014 | 15.13 | 15.28 | 15.03 | 15.20 | 1,543,859 | +0.17(+1.16%) |
Sep 23, 2014 | 14.92 | 15.23 | 14.89 | 15.03 | 1,011,443 | +0.05(+0.34%) |
Sep 22, 2014 | 15.19 | 15.32 | 14.88 | 14.98 | 1,751,359 | -0.31(-2.06%) |
Sep 19, 2014 | 15.39 | 15.51 | 15.07 | 15.29 | 2,359,050 | -0.11(-0.68%) |
Sep 18, 2014 | 15.27 | 15.41 | 15.20 | 15.40 | 1,215,683 | +0.22(+1.45%) |
Sep 17, 2014 | 15.31 | 15.31 | 15.08 | 15.18 | 1,515,445 | +0.01(+0.03%) |
Sep 16, 2014 | 14.80 | 15.24 | 14.73 | 15.17 | 1,492,555 | +0.26(+1.76%) |
Sep 15, 2014 | 15.25 | 15.25 | 14.79 | 14.91 | 1,391,271 | -0.29(-1.92%) |
Sep 12, 2014 | 15.25 | 15.27 | 15.16 | 15.20 | 1,067,429 | -0.05(-0.35%) |
Sep 11, 2014 | 15.03 | 15.27 | 15.01 | 15.26 | 808,393 | +0.12(+0.82%) |
Sep 10, 2014 | 15.09 | 15.25 | 15.00 | 15.13 | 1,373,622 | -0.04(-0.28%) |
Sep 09, 2014 | 15.25 | 15.46 | 15.13 | 15.18 | 1,837,834 | -0.13(-0.87%) |
Sep 08, 2014 | 15.41 | 15.55 | 15.26 | 15.31 | 1,689,226 | -0.13(-0.83%) |
Sep 05, 2014 | 15.46 | 15.48 | 15.36 | 15.43 | 1,849,145 | -0.02(-0.12%) |
Sep 04, 2014 | 15.28 | 15.61 | 15.28 | 15.45 | 1,761,148 | +0.26(+1.72%) |
Sep 03, 2014 | 15.22 | 15.30 | 15.10 | 15.19 | 2,682,625 | +0.06(+0.41%) |
Sep 02, 2014 | 15.10 | 15.24 | 15.06 | 15.13 | 1,816,316 | -0.02(-0.16%) |
Aug 29, 2014 | 15.23 | 15.15 | 15.15 | 15.15 | 1,437,864 | -0.04(-0.28%) |
Aug 28, 2014 | 15.31 | 15.47 | 15.11 | 15.20 | 1,334,448 | -0.22(-1.40%) |
Aug 27, 2014 | 15.43 | 15.62 | 15.26 | 15.41 | 2,298,369 | -0.04(-0.23%) |
Aug 26, 2014 | 15.39 | 15.61 | 15.27 | 15.45 | 2,662,813 | +0.10(+0.65%) |
Aug 25, 2014 | 15.14 | 15.37 | 15.09 | 15.35 | 2,156,885 | +0.31(+2.06%) |
Aug 22, 2014 | 15.12 | 15.23 | 15.02 | 15.04 | 870,067 | -0.08(-0.53%) |
Aug 21, 2014 | 15.15 | 15.29 | 15.05 | 15.12 | 1,750,208 | +0.02(+0.11%) |
Aug 20, 2014 | 15.18 | 15.31 | 15.09 | 15.10 | 1,111,054 | -0.08(-0.54%) |
Aug 19, 2014 | 15.19 | 15.35 | 15.09 | 15.18 | 1,843,952 | -0.09(-0.58%) |
Aug 18, 2014 | 15.03 | 15.37 | 14.95 | 15.27 | 3,651,218 | +0.37(+2.46%) |
Aug 15, 2014 | 14.64 | 14.99 | 14.57 | 14.91 | 3,270,909 | +0.27(+1.81%) |
Aug 14, 2014 | 14.57 | 14.72 | 14.10 | 14.64 | 4,052,003 | +0.23(+1.61%) |
Aug 13, 2014 | 14.33 | 14.57 | 14.13 | 14.41 | 3,721,996 | +0.24(+1.71%) |
Aug 12, 2014 | 14.15 | 14.37 | 13.99 | 14.17 | 2,506,090 | -0.14(-0.99%) |
Aug 11, 2014 | 14.34 | 14.41 | 14.22 | 14.31 | 1,726,932 | +0.10(+0.70%) |
Aug 08, 2014 | 14.26 | 14.38 | 14.07 | 14.21 | 2,257,874 | -0.01(-0.06%) |
Aug 07, 2014 | 14.12 | 14.39 | 14.03 | 14.22 | 1,920,050 | +0.06(+0.45%) |
Aug 06, 2014 | 14.08 | 14.20 | 13.97 | 14.16 | 1,898,641 | -0.03(-0.21%) |
Aug 05, 2014 | 14.30 | 14.38 | 14.13 | 14.19 | 1,647,398 | -0.11(-0.79%) |
Aug 04, 2014 | 14.20 | 14.33 | 14.03 | 14.30 | 2,342,659 | +0.21(+1.46%) |
Aug 01, 2014 | 14.40 | 14.40 | 13.85 | 14.09 | 2,310,545 | -0.31(-2.18%) |
Jul 31, 2014 | 14.52 | 14.67 | 14.29 | 14.41 | 2,148,724 | -0.30(-2.04%) |
Jul 30, 2014 | 14.58 | 14.82 | 14.41 | 14.71 | 1,879,041 | +0.13(+0.91%) |
Jul 29, 2014 | 14.76 | 14.87 | 14.54 | 14.57 | 3,186,189 | -0.15(-1.01%) |
Jul 28, 2014 | 14.45 | 14.82 | 14.22 | 14.72 | 4,224,961 | +0.39(+2.70%) |
Jul 25, 2014 | 14.57 | 14.64 | 14.31 | 14.34 | 2,181,537 | -0.17(-1.18%) |
Jul 24, 2014 | 14.36 | 14.57 | 14.13 | 14.51 | 1,509,553 | +0.09(+0.61%) |
Jul 23, 2014 | 14.65 | 14.65 | 14.26 | 14.42 | 1,782,076 | -0.14(-0.93%) |
Jul 22, 2014 | 14.37 | 14.60 | 14.30 | 14.56 | 2,855,727 | +0.34(+2.38%) |
Jul 21, 2014 | 14.09 | 14.31 | 14.02 | 14.22 | 2,217,483 | +0.16(+1.16%) |
Jul 18, 2014 | 14.00 | 14.17 | 13.88 | 14.05 | 1,993,833 | +0.21(+1.54%) |
Jul 17, 2014 | 13.99 | 14.12 | 13.81 | 13.84 | 3,768,787 | -0.16(-1.14%) |
Jul 16, 2014 | 13.54 | 14.09 | 13.51 | 14.00 | 5,147,512 | +0.56(+4.17%) |
Jul 15, 2014 | 13.38 | 13.47 | 13.16 | 13.44 | 1,564,014 | +0.07(+0.53%) |
Jul 14, 2014 | 13.24 | 13.54 | 13.22 | 13.37 | 1,926,706 | +0.28(+2.16%) |
Jul 11, 2014 | 13.05 | 13.24 | 12.95 | 13.09 | 1,653,839 | +0.04(+0.30%) |
Jul 10, 2014 | 12.81 | 13.11 | 12.69 | 13.05 | 1,513,082 | +0.01(+0.09%) |
Jul 09, 2014 | 12.91 | 13.10 | 12.84 | 13.04 | 1,809,984 | +0.05(+0.41%) |
Jul 08, 2014 | 13.27 | 13.35 | 12.62 | 12.98 | 2,725,401 | -0.38(-2.82%) |
Jul 07, 2014 | 13.66 | 13.66 | 13.25 | 13.36 | 1,082,085 | -0.25(-1.81%) |
Jul 03, 2014 | 13.62 | 13.61 | 13.61 | 13.61 | 707,020 | +0.10(+0.74%) |
Jul 02, 2014 | 13.54 | 13.66 | 13.42 | 13.51 | 2,181,881 | -0.02(-0.13%) |