Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 14.07 | 14.13 | 13.87 | 14.00 | 3,895,692 | +0.00(+0.02%) |
Sep 29, 2014 | 13.87 | 14.05 | 13.85 | 14.00 | 2,838,502 | -0.02(-0.14%) |
Sep 26, 2014 | 13.95 | 14.03 | 13.89 | 14.02 | 3,813,824 | +0.12(+0.86%) |
Sep 25, 2014 | 14.04 | 14.08 | 13.87 | 13.90 | 6,648,767 | -0.16(-1.12%) |
Sep 24, 2014 | 14.13 | 14.22 | 13.98 | 14.05 | 5,420,116 | -0.12(-0.84%) |
Sep 23, 2014 | 14.11 | 14.39 | 14.11 | 14.17 | 3,504,961 | -0.06(-0.43%) |
Sep 22, 2014 | 14.41 | 14.46 | 14.12 | 14.23 | 2,868,997 | -0.25(-1.72%) |
Sep 19, 2014 | 14.68 | 14.74 | 14.37 | 14.48 | 4,699,314 | -0.16(-1.06%) |
Sep 18, 2014 | 14.71 | 14.77 | 14.56 | 14.64 | 2,418,857 | -0.01(-0.10%) |
Sep 17, 2014 | 14.70 | 14.81 | 14.62 | 14.65 | 2,894,479 | -0.10(-0.66%) |
Sep 16, 2014 | 14.77 | 14.85 | 14.63 | 14.75 | 3,809,729 | -0.06(-0.37%) |
Sep 15, 2014 | 14.98 | 15.01 | 14.70 | 14.81 | 3,602,914 | -0.16(-1.06%) |
Sep 12, 2014 | 15.20 | 15.20 | 14.95 | 14.97 | 3,278,761 | -0.23(-1.52%) |
Sep 11, 2014 | 15.18 | 15.21 | 15.10 | 15.20 | 3,146,805 | -0.02(-0.15%) |
Sep 10, 2014 | 15.28 | 15.36 | 15.17 | 15.22 | 2,737,182 | -0.06(-0.40%) |
Sep 09, 2014 | 15.52 | 15.54 | 15.27 | 15.28 | 3,515,515 | -0.23(-1.48%) |
Sep 08, 2014 | 15.47 | 15.62 | 15.41 | 15.51 | 2,176,788 | +0.05(+0.34%) |
Sep 05, 2014 | 15.47 | 15.53 | 15.40 | 15.46 | 3,403,095 | -0.04(-0.26%) |
Sep 04, 2014 | 15.42 | 15.70 | 15.39 | 15.50 | 11,336,139 | +0.53(+3.56%) |
Sep 03, 2014 | 15.08 | 15.13 | 14.90 | 14.97 | 4,185,231 | -0.05(-0.33%) |
Sep 02, 2014 | 14.77 | 15.02 | 14.77 | 15.01 | 4,949,550 | +0.23(+1.57%) |
Aug 29, 2014 | 14.71 | 14.78 | 14.78 | 14.78 | 2,551,933 | +0.07(+0.46%) |
Aug 28, 2014 | 14.45 | 14.72 | 14.42 | 14.71 | 3,426,760 | +0.21(+1.43%) |
Aug 27, 2014 | 14.63 | 14.68 | 14.47 | 14.51 | 2,718,988 | -0.12(-0.81%) |
Aug 26, 2014 | 14.51 | 14.63 | 14.47 | 14.63 | 2,760,386 | +0.15(+1.03%) |
Aug 25, 2014 | 14.67 | 14.77 | 14.39 | 14.48 | 3,823,456 | -0.08(-0.54%) |
Aug 22, 2014 | 14.53 | 14.72 | 14.46 | 14.56 | 4,113,725 | +0.03(+0.20%) |
Aug 21, 2014 | 14.55 | 14.60 | 14.46 | 14.53 | 3,613,925 | -0.01(-0.04%) |
Aug 20, 2014 | 14.47 | 14.56 | 14.45 | 14.53 | 7,385,133 | +0.00(+0.01%) |
Aug 19, 2014 | 14.55 | 14.59 | 14.49 | 14.53 | 3,501,604 | +0.00(+0.03%) |
Aug 18, 2014 | 14.43 | 14.62 | 14.40 | 14.53 | 7,306,762 | +0.21(+1.47%) |
Aug 15, 2014 | 14.16 | 14.33 | 14.08 | 14.32 | 5,023,199 | +0.21(+1.52%) |
Aug 14, 2014 | 13.81 | 14.13 | 13.78 | 14.10 | 4,899,359 | +0.34(+2.49%) |
Aug 13, 2014 | 13.67 | 13.89 | 13.67 | 13.76 | 4,441,771 | +0.16(+1.14%) |
Aug 12, 2014 | 13.71 | 13.79 | 13.54 | 13.60 | 8,076,984 | -0.12(-0.91%) |
Aug 11, 2014 | 13.58 | 13.83 | 13.54 | 13.73 | 5,513,055 | +0.20(+1.45%) |
Aug 08, 2014 | 13.62 | 13.62 | 13.48 | 13.53 | 4,591,190 | -0.04(-0.28%) |
Aug 07, 2014 | 13.51 | 13.63 | 13.45 | 13.57 | 9,312,552 | +0.09(+0.66%) |
Aug 06, 2014 | 13.62 | 13.75 | 13.46 | 13.48 | 27,721,902 | -0.20(-1.48%) |
Aug 05, 2014 | 13.94 | 13.98 | 13.60 | 13.68 | 7,310,004 | -0.31(-2.19%) |
Aug 04, 2014 | 14.02 | 14.10 | 13.92 | 13.99 | 8,077,699 | -0.02(-0.14%) |
Aug 01, 2014 | 14.14 | 14.29 | 13.88 | 14.01 | 5,810,383 | -0.19(-1.34%) |
Jul 31, 2014 | 14.62 | 14.65 | 14.15 | 14.20 | 9,091,033 | -0.57(-3.86%) |
Jul 30, 2014 | 13.36 | 14.78 | 13.31 | 14.77 | 25,895,710 | +0.66(+4.70%) |
Jul 29, 2014 | 14.12 | 14.16 | 13.97 | 14.11 | 7,598,511 | +0.04(+0.32%) |
Jul 28, 2014 | 14.05 | 14.10 | 13.89 | 14.06 | 7,027,725 | +0.01(+0.08%) |
Jul 25, 2014 | 14.07 | 14.15 | 13.98 | 14.05 | 5,199,863 | -0.08(-0.57%) |
Jul 24, 2014 | 14.12 | 14.20 | 14.06 | 14.13 | 4,004,470 | +0.03(+0.24%) |
Jul 23, 2014 | 14.05 | 14.15 | 13.98 | 14.10 | 5,420,880 | +0.05(+0.38%) |
Jul 22, 2014 | 13.88 | 14.18 | 13.85 | 14.05 | 6,512,674 | +0.20(+1.47%) |
Jul 21, 2014 | 13.87 | 13.88 | 13.73 | 13.84 | 4,550,964 | -0.08(-0.56%) |
Jul 18, 2014 | 13.91 | 14.02 | 13.81 | 13.92 | 3,886,181 | +0.14(+1.00%) |
Jul 17, 2014 | 13.82 | 13.96 | 13.73 | 13.78 | 4,444,946 | -0.12(-0.87%) |
Jul 16, 2014 | 14.07 | 14.14 | 13.83 | 13.90 | 5,965,627 | -0.15(-1.04%) |
Jul 15, 2014 | 14.04 | 14.13 | 13.97 | 14.05 | 5,176,357 | -0.03(-0.18%) |
Jul 14, 2014 | 13.86 | 14.17 | 13.85 | 14.07 | 6,095,761 | +0.29(+2.10%) |
Jul 11, 2014 | 13.87 | 13.88 | 13.74 | 13.79 | 2,332,155 | -0.07(-0.49%) |
Jul 10, 2014 | 13.78 | 13.97 | 13.64 | 13.85 | 4,207,607 | -0.07(-0.47%) |
Jul 09, 2014 | 14.04 | 14.06 | 13.88 | 13.92 | 4,139,559 | -0.07(-0.51%) |
Jul 08, 2014 | 14.40 | 14.40 | 13.90 | 13.99 | 5,783,166 | -0.44(-3.03%) |
Jul 07, 2014 | 14.48 | 14.59 | 14.33 | 14.43 | 3,976,525 | -0.15(-1.04%) |
Jul 03, 2014 | 14.55 | 14.58 | 14.58 | 14.58 | 3,332,144 | +0.03(+0.22%) |
Jul 02, 2014 | 14.80 | 14.86 | 14.54 | 14.55 | 5,179,400 | -0.32(-2.13%) |