Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.37 | 15.51 | 15.18 | 15.32 | 59,646 | -0.08(-0.51%) |
Sep 29, 2014 | 15.64 | 15.64 | 15.14 | 15.40 | 83,002 | -0.24(-1.56%) |
Sep 26, 2014 | 15.61 | 15.79 | 15.53 | 15.65 | 47,230 | +0.03(+0.22%) |
Sep 25, 2014 | 15.62 | 15.71 | 15.53 | 15.61 | 42,509 | -0.10(-0.61%) |
Sep 24, 2014 | 15.46 | 15.72 | 15.46 | 15.71 | 99,868 | +0.10(+0.61%) |
Sep 23, 2014 | 15.59 | 15.67 | 15.40 | 15.61 | 93,796 | -0.02(-0.11%) |
Sep 22, 2014 | 15.57 | 15.75 | 15.57 | 15.63 | 75,582 | -0.01(-0.05%) |
Sep 19, 2014 | 15.92 | 15.92 | 15.52 | 15.64 | 72,475 | -0.17(-1.10%) |
Sep 18, 2014 | 15.83 | 16.00 | 15.66 | 15.81 | 75,690 | -0.08(-0.49%) |
Sep 17, 2014 | 15.71 | 16.00 | 15.71 | 15.89 | 88,148 | +0.13(+0.83%) |
Sep 16, 2014 | 15.66 | 15.86 | 15.49 | 15.76 | 148,679 | +0.12(+0.78%) |
Sep 15, 2014 | 15.59 | 15.87 | 15.43 | 15.64 | 202,086 | -0.01(-0.06%) |
Sep 12, 2014 | 15.59 | 15.79 | 15.39 | 15.65 | 102,667 | -0.01(-0.06%) |
Sep 11, 2014 | 15.62 | 15.79 | 15.62 | 15.66 | 336,785 | -0.07(-0.44%) |
Sep 10, 2014 | 15.73 | 15.85 | 15.68 | 15.72 | 112,946 | -0.04(-0.28%) |
Sep 09, 2014 | 15.84 | 15.87 | 15.67 | 15.77 | 313,794 | -0.06(-0.38%) |
Sep 08, 2014 | 15.93 | 15.93 | 15.64 | 15.83 | 447,650 | +0.08(+0.50%) |
Sep 05, 2014 | 15.22 | 15.83 | 14.84 | 15.75 | 789,439 | +0.74(+4.92%) |
Sep 04, 2014 | 14.99 | 15.11 | 14.83 | 15.01 | 240,069 | +0.12(+0.82%) |
Sep 03, 2014 | 14.96 | 15.20 | 14.80 | 14.89 | 186,017 | +0.03(+0.18%) |
Sep 02, 2014 | 14.87 | 14.85 | 14.85 | 14.86 | 150,618 | +0.02(+0.12%) |
Aug 29, 2014 | 14.79 | 14.85 | 14.85 | 14.85 | 135,212 | +0.09(+0.59%) |
Aug 28, 2014 | 14.79 | 14.93 | 14.65 | 14.76 | 125,256 | +0.00(+0.00%) |
Aug 27, 2014 | 14.66 | 14.96 | 14.59 | 14.76 | 86,188 | -0.04(-0.29%) |
Aug 26, 2014 | 14.88 | 15.05 | 14.66 | 14.80 | 110,199 | -0.17(-1.16%) |
Aug 25, 2014 | 15.17 | 15.17 | 14.86 | 14.98 | 124,723 | -0.20(-1.32%) |
Aug 22, 2014 | 15.12 | 15.22 | 14.95 | 15.18 | 236,886 | +0.13(+0.87%) |
Aug 21, 2014 | 15.05 | 15.17 | 14.87 | 15.05 | 275,641 | +0.09(+0.58%) |
Aug 20, 2014 | 15.54 | 14.95 | 14.95 | 14.96 | 240,303 | +0.01(+0.06%) |
Aug 19, 2014 | 15.05 | 15.13 | 14.92 | 14.95 | 155,044 | -0.10(-0.64%) |
Aug 18, 2014 | 15.22 | 15.22 | 14.95 | 15.05 | 166,102 | -0.10(-0.63%) |
Aug 15, 2014 | 15.08 | 15.18 | 14.79 | 15.14 | 85,786 | +0.14(+0.93%) |
Aug 14, 2014 | 15.20 | 15.20 | 14.79 | 15.00 | 101,095 | -0.22(-1.43%) |
Aug 13, 2014 | 15.19 | 15.36 | 14.98 | 15.22 | 88,305 | -0.04(-0.28%) |
Aug 12, 2014 | 15.08 | 15.26 | 15.08 | 15.26 | 184,047 | +0.18(+1.21%) |
Aug 11, 2014 | 14.97 | 15.08 | 14.79 | 15.08 | 192,449 | +0.30(+2.00%) |
Aug 08, 2014 | 13.97 | 14.81 | 13.96 | 14.79 | 146,499 | +0.81(+5.79%) |
Aug 07, 2014 | 14.05 | 14.05 | 13.85 | 13.98 | 430,771 | +0.03(+0.19%) |
Aug 06, 2014 | 14.05 | 14.44 | 13.80 | 13.95 | 538,690 | -0.22(-1.53%) |
Aug 05, 2014 | 14.05 | 14.26 | 13.96 | 14.17 | 208,674 | +0.00(+0.00%) |
Aug 04, 2014 | 14.35 | 14.79 | 13.94 | 14.17 | 299,948 | -0.18(-1.27%) |
Aug 01, 2014 | 14.79 | 14.91 | 14.13 | 14.35 | 883,148 | -0.43(-2.94%) |
Jul 31, 2014 | 15.04 | 15.05 | 14.73 | 14.79 | 504,124 | -0.39(-2.58%) |
Jul 30, 2014 | 15.13 | 15.22 | 14.95 | 15.18 | 750,758 | -0.04(-0.29%) |
Jul 29, 2014 | 14.96 | 15.39 | 14.81 | 15.22 | 588,588 | +0.00(+0.00%) |
Jul 28, 2014 | 15.20 | 15.41 | 14.83 | 15.22 | 1,454,030 | -0.22(-1.41%) |