Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 16.84 | 17.00 | 16.03 | 16.27 | 343,466 | -0.33(-1.99%) |
Sep 29, 2014 | 16.48 | 16.62 | 16.06 | 16.60 | 338,497 | +0.01(+0.06%) |
Sep 26, 2014 | 15.78 | 16.67 | 15.58 | 16.59 | 738,520 | +0.81(+5.13%) |
Sep 25, 2014 | 15.60 | 15.86 | 15.47 | 15.78 | 341,810 | +0.11(+0.70%) |
Sep 24, 2014 | 15.50 | 15.80 | 15.08 | 15.67 | 457,036 | +0.57(+3.77%) |
Sep 23, 2014 | 15.18 | 15.23 | 14.86 | 15.10 | 175,576 | -0.11(-0.72%) |
Sep 22, 2014 | 14.99 | 15.40 | 14.65 | 15.21 | 286,629 | +0.12(+0.80%) |
Sep 19, 2014 | 15.50 | 15.50 | 15.02 | 15.09 | 650,814 | -0.30(-1.95%) |
Sep 18, 2014 | 15.02 | 15.40 | 14.68 | 15.39 | 170,741 | +0.48(+3.22%) |
Sep 17, 2014 | 14.77 | 14.95 | 14.52 | 14.91 | 118,178 | +0.17(+1.15%) |
Sep 16, 2014 | 14.33 | 14.88 | 14.33 | 14.74 | 132,553 | +0.33(+2.29%) |
Sep 15, 2014 | 14.68 | 14.78 | 14.19 | 14.41 | 160,962 | -0.30(-2.04%) |
Sep 12, 2014 | 14.72 | 14.87 | 14.46 | 14.71 | 174,606 | +0.00(+0.00%) |
Sep 11, 2014 | 14.15 | 14.71 | 14.15 | 14.71 | 248,235 | +0.51(+3.59%) |
Sep 10, 2014 | 14.17 | 14.40 | 13.76 | 14.20 | 293,861 | +0.02(+0.14%) |
Sep 09, 2014 | 13.79 | 14.73 | 13.76 | 14.18 | 299,026 | +0.33(+2.38%) |
Sep 08, 2014 | 13.46 | 13.86 | 13.46 | 13.85 | 186,996 | +0.34(+2.52%) |
Sep 05, 2014 | 13.36 | 13.60 | 13.33 | 13.51 | 97,889 | +0.07(+0.52%) |
Sep 04, 2014 | 13.51 | 13.66 | 13.37 | 13.44 | 91,508 | -0.07(-0.52%) |
Sep 03, 2014 | 13.39 | 13.69 | 13.23 | 13.51 | 303,119 | +0.18(+1.35%) |
Sep 02, 2014 | 13.49 | 13.49 | 13.25 | 13.33 | 146,539 | -0.13(-0.97%) |
Aug 29, 2014 | 13.27 | 13.46 | 13.46 | 13.46 | 150,800 | +0.19(+1.43%) |
Aug 28, 2014 | 13.15 | 13.40 | 13.01 | 13.27 | 128,757 | +0.02(+0.15%) |
Aug 27, 2014 | 13.46 | 13.52 | 13.24 | 13.25 | 90,063 | -0.23(-1.71%) |
Aug 26, 2014 | 13.47 | 13.57 | 13.25 | 13.48 | 178,752 | +0.01(+0.07%) |
Aug 25, 2014 | 13.50 | 13.82 | 13.17 | 13.47 | 191,868 | +0.05(+0.37%) |
Aug 22, 2014 | 13.52 | 13.52 | 13.39 | 13.42 | 161,635 | -0.06(-0.45%) |
Aug 21, 2014 | 13.43 | 13.52 | 13.27 | 13.48 | 135,659 | -0.01(-0.07%) |
Aug 20, 2014 | 13.73 | 13.77 | 13.35 | 13.49 | 355,486 | -0.33(-2.39%) |
Aug 19, 2014 | 13.95 | 14.00 | 13.73 | 13.82 | 89,596 | -0.13(-0.93%) |
Aug 18, 2014 | 13.84 | 13.99 | 13.70 | 13.95 | 130,624 | +0.28(+2.05%) |
Aug 15, 2014 | 14.01 | 14.24 | 13.48 | 13.67 | 78,027 | -0.22(-1.58%) |
Aug 14, 2014 | 14.20 | 14.20 | 13.82 | 13.89 | 90,564 | -0.34(-2.39%) |
Aug 13, 2014 | 13.91 | 14.43 | 13.91 | 14.23 | 325,720 | +0.44(+3.19%) |
Aug 12, 2014 | 13.61 | 13.87 | 13.41 | 13.79 | 260,820 | +0.07(+0.51%) |
Aug 11, 2014 | 14.60 | 14.70 | 13.32 | 13.72 | 498,310 | -0.81(-5.57%) |
Aug 08, 2014 | 13.83 | 14.53 | 13.83 | 14.53 | 406,560 | +0.38(+2.69%) |
Aug 07, 2014 | 13.07 | 14.39 | 13.07 | 14.15 | 612,247 | +1.23(+9.52%) |
Aug 06, 2014 | 12.91 | 13.21 | 12.83 | 12.92 | 262,402 | -0.10(-0.77%) |
Aug 05, 2014 | 13.03 | 13.26 | 12.92 | 13.02 | 268,933 | -0.10(-0.72%) |
Aug 04, 2014 | 12.60 | 13.21 | 12.60 | 13.12 | 243,465 | +0.56(+4.50%) |
Aug 01, 2014 | 13.49 | 13.62 | 12.17 | 12.55 | 549,085 | -1.08(-7.92%) |
Jul 31, 2014 | 13.59 | 13.99 | 13.54 | 13.63 | 163,245 | -0.13(-0.94%) |
Jul 30, 2014 | 13.84 | 13.91 | 13.62 | 13.76 | 75,843 | +0.04(+0.29%) |
Jul 29, 2014 | 13.73 | 13.92 | 13.51 | 13.72 | 103,227 | -0.01(-0.07%) |
Jul 28, 2014 | 13.98 | 13.98 | 13.59 | 13.73 | 245,834 | -0.24(-1.72%) |
Jul 25, 2014 | 13.92 | 14.19 | 13.83 | 13.97 | 110,731 | -0.10(-0.71%) |
Jul 24, 2014 | 13.79 | 14.30 | 13.79 | 14.07 | 250,234 | +0.27(+1.96%) |
Jul 23, 2014 | 14.17 | 14.29 | 13.66 | 13.80 | 464,461 | -0.31(-2.20%) |
Jul 22, 2014 | 14.05 | 14.36 | 13.97 | 14.11 | 127,626 | +0.15(+1.07%) |
Jul 21, 2014 | 13.71 | 13.99 | 13.45 | 13.96 | 145,145 | +0.14(+1.01%) |
Jul 18, 2014 | 13.63 | 14.16 | 13.39 | 13.82 | 588,728 | +0.15(+1.10%) |
Jul 17, 2014 | 13.94 | 14.12 | 13.60 | 13.67 | 164,844 | -0.34(-2.43%) |
Jul 16, 2014 | 14.22 | 14.22 | 13.82 | 14.01 | 202,093 | -0.12(-0.85%) |
Jul 15, 2014 | 14.23 | 14.68 | 13.97 | 14.13 | 168,839 | -0.12(-0.84%) |
Jul 14, 2014 | 14.53 | 14.60 | 14.20 | 14.25 | 280,820 | -0.12(-0.84%) |
Jul 11, 2014 | 14.21 | 14.61 | 14.12 | 14.37 | 304,421 | +0.17(+1.20%) |
Jul 10, 2014 | 14.00 | 14.27 | 13.70 | 14.20 | 515,311 | -0.06(-0.42%) |
Jul 09, 2014 | 14.28 | 14.51 | 13.97 | 14.26 | 259,749 | +0.00(+0.00%) |
Jul 08, 2014 | 15.05 | 15.38 | 14.13 | 14.26 | 279,265 | -0.85(-5.63%) |
Jul 07, 2014 | 15.59 | 15.59 | 15.07 | 15.11 | 94,762 | -0.55(-3.51%) |
Jul 03, 2014 | 15.62 | 15.66 | 15.66 | 15.66 | 83,400 | +0.12(+0.77%) |
Jul 02, 2014 | 15.46 | 15.75 | 15.46 | 15.54 | 143,128 | +0.01(+0.06%) |