Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.47 | 15.87 | 15.47 | 15.70 | 384,462 | +0.20(+1.29%) |
Sep 29, 2014 | 15.48 | 15.60 | 15.31 | 15.50 | 196,944 | -0.10(-0.64%) |
Sep 26, 2014 | 15.26 | 15.61 | 15.26 | 15.60 | 179,081 | +0.40(+2.63%) |
Sep 25, 2014 | 15.27 | 15.30 | 15.10 | 15.20 | 324,248 | -0.09(-0.59%) |
Sep 24, 2014 | 14.99 | 15.32 | 14.96 | 15.29 | 154,026 | +0.33(+2.21%) |
Sep 23, 2014 | 15.29 | 15.42 | 14.96 | 14.96 | 264,116 | -0.42(-2.73%) |
Sep 22, 2014 | 15.44 | 15.45 | 15.16 | 15.38 | 183,441 | -0.08(-0.52%) |
Sep 19, 2014 | 16.18 | 16.18 | 15.45 | 15.46 | 602,027 | -0.75(-4.63%) |
Sep 18, 2014 | 15.96 | 16.23 | 15.94 | 16.21 | 155,791 | +0.31(+1.95%) |
Sep 17, 2014 | 16.05 | 16.10 | 15.89 | 15.90 | 224,049 | -0.13(-0.81%) |
Sep 16, 2014 | 16.01 | 16.11 | 15.99 | 16.03 | 270,132 | -0.01(-0.06%) |
Sep 15, 2014 | 15.94 | 16.31 | 15.78 | 16.04 | 706,706 | +0.08(+0.50%) |
Sep 12, 2014 | 16.16 | 16.16 | 15.74 | 15.96 | 371,914 | -0.16(-0.99%) |
Sep 11, 2014 | 15.49 | 16.15 | 15.49 | 16.12 | 385,151 | +0.62(+4.00%) |
Sep 10, 2014 | 15.45 | 15.58 | 15.36 | 15.50 | 175,659 | +0.04(+0.26%) |
Sep 09, 2014 | 15.67 | 15.69 | 15.38 | 15.46 | 223,074 | -0.21(-1.34%) |
Sep 08, 2014 | 15.09 | 15.69 | 15.02 | 15.67 | 305,827 | +0.56(+3.71%) |
Sep 05, 2014 | 15.15 | 15.27 | 15.05 | 15.11 | 206,603 | -0.07(-0.46%) |
Sep 04, 2014 | 15.33 | 15.51 | 15.16 | 15.18 | 258,200 | -0.14(-0.91%) |
Sep 03, 2014 | 15.54 | 15.57 | 15.28 | 15.32 | 179,096 | -0.15(-0.97%) |
Sep 02, 2014 | 15.14 | 15.56 | 15.06 | 15.47 | 302,152 | +0.35(+2.31%) |
Aug 29, 2014 | 15.35 | 15.12 | 15.12 | 15.12 | 338,700 | -0.16(-1.05%) |
Aug 28, 2014 | 15.73 | 15.73 | 15.27 | 15.28 | 323,368 | -0.49(-3.11%) |
Aug 27, 2014 | 15.39 | 15.79 | 15.39 | 15.77 | 618,049 | +0.47(+3.07%) |
Aug 26, 2014 | 15.00 | 15.32 | 14.98 | 15.30 | 610,058 | +0.28(+1.86%) |
Aug 25, 2014 | 15.15 | 15.21 | 14.98 | 15.02 | 227,939 | -0.03(-0.20%) |
Aug 22, 2014 | 14.96 | 15.30 | 14.93 | 15.05 | 493,279 | +0.04(+0.27%) |
Aug 21, 2014 | 14.76 | 15.08 | 14.61 | 15.01 | 536,960 | +0.25(+1.69%) |
Aug 20, 2014 | 14.55 | 14.80 | 14.40 | 14.76 | 266,629 | +0.17(+1.17%) |
Aug 19, 2014 | 14.36 | 14.67 | 14.30 | 14.59 | 1,047,763 | +0.26(+1.81%) |
Aug 18, 2014 | 14.28 | 14.45 | 14.20 | 14.33 | 186,321 | +0.13(+0.92%) |
Aug 15, 2014 | 14.23 | 14.30 | 13.95 | 14.20 | 171,976 | +0.10(+0.71%) |
Aug 14, 2014 | 14.16 | 14.16 | 14.07 | 14.10 | 143,092 | -0.02(-0.14%) |
Aug 13, 2014 | 14.02 | 14.23 | 14.01 | 14.12 | 216,108 | +0.18(+1.29%) |
Aug 12, 2014 | 14.09 | 14.23 | 13.93 | 13.94 | 200,419 | -0.17(-1.20%) |
Aug 11, 2014 | 13.95 | 14.17 | 13.95 | 14.11 | 233,549 | +0.16(+1.15%) |
Aug 08, 2014 | 13.90 | 14.08 | 13.90 | 13.95 | 325,644 | +0.03(+0.22%) |
Aug 07, 2014 | 14.05 | 14.08 | 13.77 | 13.92 | 312,268 | -0.03(-0.22%) |
Aug 06, 2014 | 13.78 | 14.02 | 13.76 | 13.95 | 225,685 | +0.05(+0.36%) |
Aug 05, 2014 | 13.82 | 14.08 | 13.79 | 13.90 | 307,276 | +0.05(+0.36%) |
Aug 04, 2014 | 13.80 | 13.96 | 13.77 | 13.85 | 421,536 | -0.04(-0.29%) |
Aug 01, 2014 | 13.10 | 13.91 | 13.09 | 13.89 | 656,367 | +0.79(+6.03%) |
Jul 31, 2014 | 13.45 | 13.47 | 13.10 | 13.10 | 279,623 | -0.49(-3.61%) |
Jul 30, 2014 | 13.63 | 13.66 | 13.46 | 13.59 | 173,875 | +0.07(+0.52%) |
Jul 29, 2014 | 13.37 | 13.67 | 13.35 | 13.52 | 332,926 | +0.19(+1.43%) |
Jul 28, 2014 | 13.00 | 13.36 | 12.94 | 13.33 | 330,504 | +0.35(+2.70%) |
Jul 25, 2014 | 12.60 | 12.99 | 12.50 | 12.98 | 401,552 | +0.27(+2.12%) |
Jul 24, 2014 | 12.89 | 12.93 | 12.66 | 12.71 | 130,841 | -0.16(-1.24%) |
Jul 23, 2014 | 12.92 | 12.93 | 12.83 | 12.87 | 127,480 | -0.06(-0.46%) |
Jul 22, 2014 | 12.70 | 12.96 | 12.70 | 12.93 | 153,972 | +0.25(+1.97%) |
Jul 21, 2014 | 12.66 | 12.74 | 12.49 | 12.68 | 146,068 | -0.05(-0.39%) |
Jul 18, 2014 | 12.50 | 12.82 | 12.50 | 12.73 | 141,689 | +0.20(+1.60%) |
Jul 17, 2014 | 12.60 | 12.78 | 12.44 | 12.53 | 310,327 | -0.17(-1.34%) |
Jul 16, 2014 | 12.63 | 12.85 | 12.55 | 12.70 | 295,901 | +0.12(+0.95%) |
Jul 15, 2014 | 12.79 | 12.80 | 12.48 | 12.58 | 431,674 | -0.23(-1.80%) |
Jul 14, 2014 | 12.67 | 12.84 | 12.56 | 12.81 | 454,620 | +0.27(+2.15%) |
Jul 11, 2014 | 12.22 | 12.57 | 12.22 | 12.54 | 261,802 | +0.27(+2.20%) |
Jul 10, 2014 | 12.15 | 12.30 | 11.96 | 12.27 | 687,925 | -0.11(-0.89%) |
Jul 09, 2014 | 12.44 | 12.46 | 12.28 | 12.38 | 257,074 | -0.04(-0.32%) |
Jul 08, 2014 | 12.45 | 12.45 | 12.21 | 12.42 | 348,903 | -0.07(-0.56%) |
Jul 07, 2014 | 12.45 | 12.53 | 12.28 | 12.49 | 224,156 | -0.01(-0.08%) |
Jul 03, 2014 | 12.46 | 12.50 | 12.50 | 12.50 | 128,400 | +0.06(+0.48%) |
Jul 02, 2014 | 12.67 | 12.68 | 12.39 | 12.44 | 247,835 | -0.21(-1.66%) |