Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 14.39 | 14.45 | 14.29 | 14.37 | 2,433,303 | -0.06(-0.43%) |
Sep 29, 2014 | 14.57 | 14.57 | 14.39 | 14.43 | 1,768,550 | -0.20(-1.35%) |
Sep 26, 2014 | 14.53 | 14.68 | 14.51 | 14.63 | 1,991,045 | +0.09(+0.64%) |
Sep 25, 2014 | 14.55 | 14.58 | 14.37 | 14.53 | 3,293,015 | -0.04(-0.28%) |
Sep 24, 2014 | 14.16 | 14.63 | 14.00 | 14.58 | 4,670,866 | +0.51(+3.61%) |
Sep 23, 2014 | 14.26 | 14.29 | 14.07 | 14.07 | 3,406,776 | -0.20(-1.42%) |
Sep 22, 2014 | 14.39 | 14.43 | 14.19 | 14.27 | 3,215,832 | -0.12(-0.83%) |
Sep 19, 2014 | 14.56 | 14.56 | 14.36 | 14.39 | 5,664,978 | -0.19(-1.28%) |
Sep 18, 2014 | 14.58 | 14.74 | 14.53 | 14.58 | 2,780,299 | +0.02(+0.11%) |
Sep 17, 2014 | 14.44 | 14.72 | 14.44 | 14.56 | 2,723,695 | +0.12(+0.86%) |
Sep 16, 2014 | 14.40 | 14.51 | 14.40 | 14.44 | 1,762,841 | +0.01(+0.07%) |
Sep 15, 2014 | 14.37 | 14.48 | 14.26 | 14.43 | 2,456,468 | +0.05(+0.36%) |
Sep 12, 2014 | 14.57 | 14.62 | 14.35 | 14.37 | 2,233,959 | -0.22(-1.49%) |
Sep 11, 2014 | 14.63 | 14.63 | 14.50 | 14.59 | 2,204,722 | -0.05(-0.32%) |
Sep 10, 2014 | 14.40 | 14.68 | 14.37 | 14.64 | 5,002,049 | +0.23(+1.62%) |
Sep 09, 2014 | 14.41 | 14.44 | 14.22 | 14.40 | 2,493,133 | +0.03(+0.18%) |
Sep 08, 2014 | 14.24 | 14.43 | 14.22 | 14.38 | 7,259,609 | +0.09(+0.65%) |
Sep 05, 2014 | 14.24 | 14.35 | 14.17 | 14.29 | 2,303,967 | +0.02(+0.15%) |
Sep 04, 2014 | 14.43 | 14.48 | 14.24 | 14.27 | 2,202,179 | -0.17(-1.18%) |
Sep 03, 2014 | 14.59 | 14.64 | 14.40 | 14.44 | 2,388,368 | -0.14(-0.96%) |
Sep 02, 2014 | 14.62 | 14.72 | 14.55 | 14.58 | 2,836,178 | -0.09(-0.60%) |
Aug 29, 2014 | 14.69 | 14.66 | 14.66 | 14.66 | 3,133,138 | +0.02(+0.14%) |
Aug 28, 2014 | 14.47 | 14.72 | 14.32 | 14.64 | 4,633,187 | +0.02(+0.14%) |
Aug 27, 2014 | 14.76 | 14.86 | 14.58 | 14.62 | 2,436,098 | -0.09(-0.60%) |
Aug 26, 2014 | 14.75 | 14.75 | 14.62 | 14.71 | 2,104,312 | +0.01(+0.04%) |
Aug 25, 2014 | 14.79 | 14.96 | 14.61 | 14.71 | 4,525,818 | +0.00(+0.00%) |
Aug 22, 2014 | 14.53 | 14.75 | 14.52 | 14.71 | 4,012,959 | +0.16(+1.07%) |
Aug 21, 2014 | 14.56 | 14.71 | 14.53 | 14.55 | 2,884,332 | -0.02(-0.11%) |
Aug 20, 2014 | 14.50 | 14.62 | 14.50 | 14.57 | 1,596,929 | +0.02(+0.11%) |
Aug 19, 2014 | 14.55 | 14.61 | 14.54 | 14.55 | 1,752,624 | -0.01(-0.04%) |
Aug 18, 2014 | 14.64 | 14.74 | 14.50 | 14.56 | 2,746,946 | -0.06(-0.39%) |
Aug 15, 2014 | 14.54 | 14.65 | 14.48 | 14.61 | 1,369,636 | +0.11(+0.75%) |
Aug 14, 2014 | 14.51 | 14.59 | 14.47 | 14.50 | 772,260 | +0.01(+0.07%) |
Aug 13, 2014 | 14.47 | 14.47 | 14.44 | 14.49 | 1,475,322 | +0.04(+0.25%) |
Aug 12, 2014 | 14.50 | 14.60 | 14.45 | 14.46 | 2,019,709 | -0.06(-0.43%) |
Aug 11, 2014 | 14.47 | 14.63 | 14.47 | 14.52 | 1,700,949 | +0.01(+0.07%) |
Aug 08, 2014 | 14.61 | 14.61 | 14.45 | 14.51 | 2,958,625 | -0.11(-0.74%) |
Aug 07, 2014 | 14.59 | 14.72 | 14.56 | 14.62 | 3,518,024 | +0.05(+0.32%) |
Aug 06, 2014 | 14.47 | 14.60 | 14.44 | 14.57 | 3,219,164 | +0.04(+0.29%) |
Aug 05, 2014 | 14.50 | 14.72 | 14.39 | 14.53 | 4,168,189 | +0.07(+0.47%) |
Aug 04, 2014 | 14.44 | 14.50 | 14.31 | 14.46 | 2,919,882 | +0.08(+0.54%) |
Aug 01, 2014 | 13.99 | 14.47 | 13.99 | 14.38 | 5,036,595 | +0.34(+2.43%) |
Jul 31, 2014 | 13.73 | 14.14 | 13.62 | 14.04 | 8,804,589 | +0.27(+1.96%) |
Jul 30, 2014 | 13.85 | 13.92 | 13.65 | 13.77 | 3,817,028 | -0.12(-0.86%) |
Jul 29, 2014 | 14.04 | 14.14 | 13.89 | 13.89 | 3,599,512 | -0.20(-1.43%) |
Jul 28, 2014 | 14.29 | 14.32 | 14.04 | 14.09 | 1,940,450 | -0.23(-1.59%) |
Jul 25, 2014 | 14.23 | 14.43 | 14.19 | 14.32 | 1,829,938 | +0.04(+0.25%) |
Jul 24, 2014 | 14.48 | 14.55 | 14.24 | 14.29 | 3,113,233 | -0.20(-1.36%) |
Jul 23, 2014 | 14.44 | 14.58 | 14.34 | 14.48 | 3,291,389 | +0.04(+0.25%) |
Jul 22, 2014 | 14.45 | 14.52 | 14.28 | 14.45 | 3,274,263 | +0.08(+0.54%) |
Jul 21, 2014 | 14.40 | 14.44 | 14.19 | 14.37 | 2,762,725 | +0.18(+1.28%) |
Jul 18, 2014 | 13.98 | 14.23 | 13.98 | 14.19 | 3,669,433 | +0.23(+1.67%) |
Jul 17, 2014 | 14.04 | 14.21 | 13.93 | 13.95 | 1,912,700 | -0.20(-1.39%) |
Jul 16, 2014 | 14.21 | 14.21 | 13.91 | 14.15 | 3,309,444 | +0.01(+0.07%) |
Jul 15, 2014 | 14.25 | 14.31 | 14.10 | 14.14 | 4,159,670 | -0.09(-0.62%) |
Jul 14, 2014 | 14.31 | 14.51 | 14.21 | 14.23 | 3,965,866 | -0.02(-0.15%) |
Jul 11, 2014 | 14.27 | 14.31 | 14.05 | 14.25 | 3,659,960 | -0.04(-0.29%) |
Jul 10, 2014 | 14.13 | 14.34 | 14.10 | 14.29 | 5,341,376 | +0.02(+0.15%) |
Jul 09, 2014 | 14.27 | 14.42 | 14.20 | 14.27 | 3,551,954 | -0.02(-0.14%) |
Jul 08, 2014 | 14.38 | 14.43 | 14.16 | 14.29 | 4,393,015 | -0.19(-1.29%) |
Jul 07, 2014 | 14.71 | 14.74 | 14.34 | 14.48 | 6,519,553 | -0.25(-1.69%) |
Jul 03, 2014 | 14.76 | 14.73 | 14.73 | 14.73 | 4,564,663 | -0.06(-0.39%) |
Jul 02, 2014 | 14.78 | 14.95 | 14.67 | 14.78 | 5,596,737 | -0.03(-0.17%) |