Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.25 | 15.57 | 14.93 | 14.94 | 119,229 | -0.29(-1.90%) |
Sep 29, 2014 | 15.11 | 15.26 | 14.99 | 15.23 | 29,411 | +0.07(+0.46%) |
Sep 26, 2014 | 15.16 | 15.23 | 15.11 | 15.16 | 18,236 | +0.02(+0.13%) |
Sep 25, 2014 | 15.42 | 15.48 | 15.11 | 15.14 | 43,720 | -0.26(-1.69%) |
Sep 24, 2014 | 15.01 | 15.75 | 15.01 | 15.40 | 98,934 | +0.21(+1.38%) |
Sep 23, 2014 | 15.08 | 15.41 | 15.04 | 15.19 | 44,698 | +0.07(+0.46%) |
Sep 22, 2014 | 15.14 | 15.22 | 15.11 | 15.12 | 23,792 | -0.12(-0.79%) |
Sep 19, 2014 | 15.24 | 15.59 | 15.11 | 15.24 | 54,595 | +0.00(+0.00%) |
Sep 18, 2014 | 15.11 | 15.34 | 15.04 | 15.24 | 25,343 | +0.21(+1.40%) |
Sep 17, 2014 | 15.32 | 15.32 | 14.97 | 15.03 | 8,823 | -0.11(-0.73%) |
Sep 16, 2014 | 14.89 | 15.39 | 14.89 | 15.14 | 15,016 | +0.18(+1.20%) |
Sep 15, 2014 | 15.18 | 15.26 | 14.95 | 14.96 | 16,321 | -0.24(-1.58%) |
Sep 12, 2014 | 15.09 | 15.34 | 14.94 | 15.20 | 48,271 | +0.16(+1.06%) |
Sep 11, 2014 | 15.11 | 15.13 | 14.98 | 15.04 | 13,489 | -0.05(-0.33%) |
Sep 10, 2014 | 15.04 | 15.14 | 14.78 | 15.09 | 13,800 | +0.10(+0.67%) |
Sep 09, 2014 | 15.19 | 15.47 | 14.92 | 14.99 | 24,460 | -0.24(-1.58%) |
Sep 08, 2014 | 15.17 | 15.38 | 15.10 | 15.23 | 17,925 | +0.15(+0.99%) |
Sep 05, 2014 | 14.75 | 15.14 | 14.75 | 15.08 | 43,013 | +0.27(+1.82%) |
Sep 04, 2014 | 15.25 | 15.25 | 14.80 | 14.81 | 30,140 | -0.33(-2.18%) |
Sep 03, 2014 | 15.34 | 15.35 | 15.08 | 15.14 | 19,710 | -0.11(-0.72%) |
Sep 02, 2014 | 15.40 | 15.40 | 14.97 | 15.25 | 21,370 | -0.05(-0.33%) |
Aug 29, 2014 | 15.38 | 15.30 | 15.30 | 15.30 | 18,500 | -0.09(-0.58%) |
Aug 28, 2014 | 15.61 | 15.80 | 15.35 | 15.39 | 15,924 | -0.33(-2.10%) |
Aug 27, 2014 | 16.15 | 16.15 | 15.51 | 15.72 | 46,113 | -0.44(-2.72%) |
Aug 26, 2014 | 16.26 | 16.29 | 16.26 | 16.16 | 20,659 | -0.03(-0.19%) |
Aug 25, 2014 | 16.33 | 16.35 | 16.17 | 16.19 | 22,674 | -0.10(-0.61%) |
Aug 22, 2014 | 16.32 | 16.32 | 16.19 | 16.29 | 23,177 | -0.11(-0.67%) |
Aug 21, 2014 | 16.37 | 16.51 | 16.28 | 16.40 | 26,900 | +0.08(+0.49%) |
Aug 20, 2014 | 16.71 | 16.78 | 16.30 | 16.32 | 22,346 | -0.46(-2.74%) |
Aug 19, 2014 | 16.95 | 17.14 | 16.63 | 16.78 | 10,606 | -0.20(-1.18%) |
Aug 18, 2014 | 17.12 | 17.16 | 16.83 | 16.98 | 19,731 | +0.05(+0.30%) |
Aug 15, 2014 | 17.01 | 17.05 | 16.60 | 16.93 | 39,580 | +0.10(+0.59%) |
Aug 14, 2014 | 16.82 | 16.91 | 16.78 | 16.83 | 6,313 | +0.01(+0.06%) |
Aug 13, 2014 | 16.69 | 16.84 | 16.74 | 16.82 | 7,922 | +0.08(+0.48%) |
Aug 12, 2014 | 16.86 | 16.91 | 16.55 | 16.74 | 38,070 | -0.15(-0.89%) |
Aug 11, 2014 | 16.55 | 16.99 | 16.55 | 16.89 | 19,883 | +0.38(+2.30%) |
Aug 08, 2014 | 16.27 | 16.55 | 16.27 | 16.51 | 19,989 | +0.21(+1.29%) |
Aug 07, 2014 | 16.29 | 16.40 | 16.29 | 16.30 | 27,039 | +0.02(+0.12%) |
Aug 06, 2014 | 15.35 | 16.28 | 15.35 | 16.28 | 14,441 | +0.84(+5.44%) |
Aug 05, 2014 | 14.78 | 15.58 | 14.78 | 15.44 | 20,606 | +1.03(+7.15%) |
Aug 04, 2014 | 14.30 | 14.57 | 14.12 | 14.41 | 16,300 | +0.08(+0.56%) |
Aug 01, 2014 | 14.30 | 14.44 | 14.10 | 14.33 | 25,646 | -0.10(-0.69%) |
Jul 31, 2014 | 14.64 | 14.75 | 14.39 | 14.43 | 50,417 | -0.44(-2.96%) |
Jul 30, 2014 | 14.92 | 14.92 | 14.72 | 14.87 | 15,743 | +0.06(+0.41%) |
Jul 29, 2014 | 14.95 | 15.03 | 14.81 | 14.81 | 11,251 | -0.15(-1.00%) |
Jul 28, 2014 | 14.97 | 15.26 | 14.67 | 14.96 | 17,047 | +0.08(+0.54%) |
Jul 25, 2014 | 15.00 | 15.12 | 14.70 | 14.88 | 35,685 | -0.28(-1.85%) |
Jul 24, 2014 | 15.13 | 15.31 | 15.08 | 15.16 | 18,357 | -0.01(-0.07%) |
Jul 23, 2014 | 15.20 | 15.35 | 15.10 | 15.17 | 16,159 | -0.21(-1.37%) |
Jul 22, 2014 | 15.60 | 15.60 | 15.33 | 15.38 | 28,594 | -0.07(-0.45%) |
Jul 21, 2014 | 15.65 | 15.92 | 15.37 | 15.45 | 27,554 | -0.35(-2.22%) |
Jul 18, 2014 | 15.80 | 15.95 | 15.64 | 15.80 | 54,703 | -0.05(-0.32%) |
Jul 17, 2014 | 15.99 | 16.07 | 15.82 | 15.85 | 44,399 | -0.25(-1.55%) |
Jul 16, 2014 | 16.02 | 16.26 | 15.97 | 16.10 | 14,084 | +0.21(+1.32%) |
Jul 15, 2014 | 15.83 | 16.04 | 15.80 | 15.89 | 39,827 | -0.01(-0.06%) |
Jul 14, 2014 | 16.15 | 16.30 | 15.86 | 15.90 | 16,306 | -0.11(-0.69%) |
Jul 11, 2014 | 15.85 | 16.14 | 15.82 | 16.01 | 12,760 | +0.10(+0.63%) |
Jul 10, 2014 | 15.78 | 16.01 | 15.70 | 15.91 | 18,718 | -0.16(-1.00%) |
Jul 09, 2014 | 16.46 | 16.46 | 16.06 | 16.07 | 10,876 | -0.10(-0.62%) |
Jul 08, 2014 | 16.53 | 16.53 | 16.08 | 16.17 | 23,273 | -0.32(-1.94%) |
Jul 07, 2014 | 16.87 | 16.87 | 16.49 | 16.49 | 17,113 | -0.50(-2.94%) |
Jul 03, 2014 | 16.95 | 16.99 | 16.99 | 16.99 | 9,000 | +0.10(+0.59%) |
Jul 02, 2014 | 16.91 | 17.15 | 16.80 | 16.89 | 31,120 | -0.08(-0.47%) |