Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 13.25 | 13.38 | 13.22 | 13.22 | 42,285 | -0.03(-0.26%) |
Sep 29, 2014 | 13.32 | 13.33 | 12.98 | 13.25 | 21,406 | -0.16(-1.16%) |
Sep 26, 2014 | 13.33 | 13.46 | 13.33 | 13.41 | 15,791 | +0.08(+0.58%) |
Sep 25, 2014 | 13.87 | 13.98 | 13.23 | 13.33 | 32,142 | -0.53(-3.80%) |
Sep 24, 2014 | 13.77 | 13.93 | 13.73 | 13.86 | 18,724 | +0.04(+0.31%) |
Sep 23, 2014 | 13.93 | 14.10 | 13.66 | 13.81 | 28,204 | -0.14(-0.99%) |
Sep 22, 2014 | 13.91 | 14.07 | 13.60 | 13.95 | 18,393 | -0.08(-0.55%) |
Sep 19, 2014 | 14.00 | 14.12 | 13.94 | 14.03 | 48,141 | +0.03(+0.25%) |
Sep 18, 2014 | 13.94 | 14.42 | 13.91 | 13.99 | 14,929 | +0.08(+0.56%) |
Sep 17, 2014 | 14.36 | 14.36 | 13.91 | 13.92 | 14,967 | -0.12(-0.86%) |
Sep 16, 2014 | 14.04 | 14.14 | 13.90 | 14.04 | 17,183 | +0.01(+0.06%) |
Sep 15, 2014 | 14.12 | 14.12 | 13.87 | 14.03 | 24,755 | -0.04(-0.31%) |
Sep 12, 2014 | 14.23 | 14.34 | 14.02 | 14.07 | 38,510 | -0.20(-1.39%) |
Sep 11, 2014 | 14.41 | 14.42 | 14.18 | 14.27 | 27,096 | -0.15(-1.02%) |
Sep 10, 2014 | 14.56 | 14.56 | 14.25 | 14.42 | 15,866 | -0.10(-0.71%) |
Sep 09, 2014 | 14.36 | 14.98 | 14.33 | 14.52 | 34,339 | +0.12(+0.84%) |
Sep 08, 2014 | 14.47 | 14.56 | 14.30 | 14.40 | 38,058 | -0.12(-0.83%) |
Sep 05, 2014 | 14.63 | 14.75 | 14.47 | 14.52 | 23,688 | -0.18(-1.23%) |
Sep 04, 2014 | 14.75 | 14.77 | 14.59 | 14.70 | 39,553 | +0.11(+0.77%) |
Sep 03, 2014 | 14.89 | 14.89 | 14.53 | 14.59 | 20,015 | -0.28(-1.92%) |
Sep 02, 2014 | 14.95 | 14.95 | 14.85 | 14.88 | 64,523 | +0.03(+0.17%) |
Aug 29, 2014 | 14.80 | 14.85 | 14.85 | 14.85 | 32,200 | +0.03(+0.17%) |
Aug 28, 2014 | 14.94 | 15.06 | 14.77 | 14.82 | 68,439 | -0.14(-0.92%) |
Aug 27, 2014 | 15.14 | 15.14 | 14.92 | 14.96 | 29,067 | -0.20(-1.31%) |
Aug 26, 2014 | 15.11 | 15.19 | 15.11 | 15.16 | 31,320 | +0.04(+0.29%) |
Aug 25, 2014 | 15.18 | 15.31 | 15.03 | 15.12 | 10,633 | -0.03(-0.17%) |
Aug 22, 2014 | 15.07 | 15.32 | 15.07 | 15.14 | 28,125 | +0.01(+0.06%) |
Aug 21, 2014 | 14.98 | 15.11 | 14.88 | 15.13 | 22,669 | -0.01(-0.06%) |
Aug 20, 2014 | 15.32 | 15.32 | 15.06 | 15.14 | 19,735 | -0.24(-1.57%) |
Aug 19, 2014 | 15.49 | 15.54 | 15.34 | 15.38 | 20,341 | -0.10(-0.67%) |
Aug 18, 2014 | 15.57 | 15.59 | 15.34 | 15.49 | 24,476 | +0.09(+0.56%) |
Aug 15, 2014 | 15.19 | 15.45 | 14.87 | 15.40 | 40,865 | +0.37(+2.47%) |
Aug 14, 2014 | 15.19 | 15.22 | 14.95 | 15.03 | 49,906 | -0.22(-1.42%) |
Aug 13, 2014 | 14.90 | 15.26 | 14.90 | 15.25 | 30,507 | +0.33(+2.20%) |
Aug 12, 2014 | 15.00 | 15.20 | 14.82 | 14.92 | 42,523 | -0.18(-1.20%) |
Aug 11, 2014 | 15.17 | 15.28 | 14.96 | 15.10 | 38,586 | +0.03(+0.23%) |
Aug 08, 2014 | 14.94 | 15.15 | 14.90 | 15.07 | 46,085 | +0.13(+0.87%) |
Aug 07, 2014 | 14.98 | 15.11 | 14.88 | 14.94 | 29,726 | -0.04(-0.29%) |
Aug 06, 2014 | 14.89 | 15.12 | 14.89 | 14.98 | 57,542 | +0.10(+0.70%) |
Aug 05, 2014 | 14.94 | 14.94 | 14.09 | 14.88 | 198,666 | -0.24(-1.60%) |
Aug 04, 2014 | 15.17 | 15.28 | 14.94 | 15.12 | 37,706 | -0.05(-0.34%) |
Aug 01, 2014 | 14.69 | 15.24 | 14.49 | 15.17 | 76,419 | +0.49(+3.35%) |
Jul 31, 2014 | 14.56 | 14.80 | 14.53 | 14.68 | 39,254 | -0.02(-0.12%) |
Jul 30, 2014 | 14.56 | 14.77 | 14.54 | 14.69 | 68,092 | +0.20(+1.35%) |
Jul 29, 2014 | 14.51 | 14.59 | 14.39 | 14.50 | 40,401 | +0.04(+0.30%) |
Jul 28, 2014 | 14.51 | 14.60 | 14.32 | 14.45 | 46,835 | -0.06(-0.42%) |
Jul 25, 2014 | 14.43 | 14.56 | 14.42 | 14.51 | 61,985 | +0.09(+0.60%) |
Jul 24, 2014 | 14.17 | 14.56 | 14.17 | 14.43 | 28,180 | +0.01(+0.06%) |
Jul 23, 2014 | 14.30 | 14.43 | 14.03 | 14.42 | 80,823 | +0.11(+0.78%) |
Jul 22, 2014 | 14.43 | 14.51 | 14.12 | 14.31 | 48,117 | -0.11(-0.78%) |
Jul 21, 2014 | 14.21 | 14.56 | 14.21 | 14.42 | 46,456 | +0.22(+1.58%) |
Jul 18, 2014 | 14.07 | 14.30 | 13.96 | 14.20 | 40,192 | +0.06(+0.43%) |
Jul 17, 2014 | 14.19 | 14.28 | 14.08 | 14.14 | 49,373 | -0.14(-0.97%) |
Jul 16, 2014 | 14.34 | 14.40 | 14.10 | 14.27 | 52,956 | -0.02(-0.12%) |
Jul 15, 2014 | 14.20 | 14.38 | 14.11 | 14.29 | 52,716 | +0.07(+0.48%) |
Jul 14, 2014 | 14.03 | 14.33 | 13.88 | 14.22 | 33,932 | +0.19(+1.35%) |
Jul 11, 2014 | 14.09 | 14.19 | 13.81 | 14.03 | 33,432 | -0.14(-0.97%) |
Jul 10, 2014 | 14.05 | 14.26 | 13.97 | 14.17 | 40,029 | -0.06(-0.42%) |
Jul 09, 2014 | 14.34 | 14.35 | 13.83 | 14.23 | 27,311 | -0.09(-0.60%) |
Jul 08, 2014 | 14.15 | 14.41 | 14.04 | 14.32 | 34,022 | +0.16(+1.16%) |
Jul 07, 2014 | 14.18 | 14.32 | 14.00 | 14.15 | 44,104 | -0.19(-1.32%) |
Jul 03, 2014 | 13.96 | 14.34 | 14.34 | 14.34 | 17,181 | +0.36(+2.59%) |
Jul 02, 2014 | 13.89 | 14.31 | 13.60 | 13.98 | 52,622 | +0.12(+0.87%) |