Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 14.76 | 14.94 | 14.74 | 14.86 | 2,543,156 | +0.11(+0.76%) |
Sep 29, 2014 | 14.48 | 14.76 | 14.39 | 14.75 | 1,582,915 | +0.19(+1.34%) |
Sep 26, 2014 | 14.27 | 14.56 | 14.24 | 14.55 | 1,318,444 | +0.28(+1.99%) |
Sep 25, 2014 | 14.34 | 14.36 | 14.19 | 14.27 | 1,166,934 | -0.12(-0.84%) |
Sep 24, 2014 | 14.31 | 14.47 | 14.29 | 14.39 | 1,377,520 | +0.07(+0.52%) |
Sep 23, 2014 | 14.34 | 14.42 | 14.29 | 14.32 | 2,137,942 | -0.04(-0.30%) |
Sep 22, 2014 | 14.33 | 14.47 | 14.30 | 14.36 | 1,487,535 | -0.04(-0.30%) |
Sep 19, 2014 | 14.33 | 14.46 | 14.25 | 14.40 | 3,751,745 | +0.11(+0.79%) |
Sep 18, 2014 | 14.46 | 14.52 | 14.17 | 14.29 | 1,581,086 | -0.16(-1.08%) |
Sep 17, 2014 | 14.33 | 14.47 | 14.31 | 14.45 | 1,063,232 | +0.16(+1.14%) |
Sep 16, 2014 | 14.01 | 14.39 | 13.99 | 14.28 | 1,290,997 | +0.29(+2.08%) |
Sep 15, 2014 | 14.13 | 14.15 | 13.86 | 13.99 | 1,170,331 | -0.13(-0.94%) |
Sep 12, 2014 | 14.44 | 14.44 | 14.07 | 14.12 | 1,374,519 | -0.32(-2.21%) |
Sep 11, 2014 | 14.58 | 14.65 | 14.44 | 14.44 | 1,225,904 | -0.15(-1.04%) |
Sep 10, 2014 | 14.58 | 14.72 | 14.54 | 14.59 | 1,638,076 | +0.00(+0.00%) |
Sep 09, 2014 | 14.66 | 14.68 | 14.54 | 14.59 | 858,794 | -0.05(-0.34%) |
Sep 08, 2014 | 14.64 | 14.77 | 14.61 | 14.64 | 1,146,960 | -0.06(-0.40%) |
Sep 05, 2014 | 14.73 | 14.85 | 14.65 | 14.70 | 1,242,926 | -0.04(-0.24%) |
Sep 04, 2014 | 14.76 | 14.94 | 14.71 | 14.74 | 1,797,099 | -0.01(-0.05%) |
Sep 03, 2014 | 14.61 | 14.80 | 14.61 | 14.75 | 1,646,126 | +0.12(+0.80%) |
Sep 02, 2014 | 14.57 | 14.63 | 14.50 | 14.63 | 1,348,471 | +0.08(+0.53%) |
Aug 29, 2014 | 14.55 | 14.55 | 14.55 | 14.55 | 1,155,181 | +0.00(+0.00%) |
Aug 28, 2014 | 14.57 | 14.60 | 14.46 | 14.55 | 614,419 | -0.04(-0.27%) |
Aug 27, 2014 | 14.58 | 14.64 | 14.51 | 14.59 | 1,376,574 | +0.02(+0.13%) |
Aug 26, 2014 | 14.56 | 14.61 | 14.56 | 14.57 | 684,691 | +0.03(+0.19%) |
Aug 25, 2014 | 14.56 | 14.56 | 14.44 | 14.54 | 515,534 | +0.01(+0.05%) |
Aug 22, 2014 | 14.61 | 14.61 | 14.49 | 14.54 | 541,883 | -0.08(-0.56%) |
Aug 21, 2014 | 14.61 | 14.66 | 14.55 | 14.62 | 691,872 | +0.02(+0.11%) |
Aug 20, 2014 | 14.58 | 14.62 | 14.50 | 14.60 | 1,180,432 | +0.02(+0.13%) |
Aug 19, 2014 | 14.64 | 14.66 | 14.56 | 14.58 | 1,003,871 | -0.02(-0.13%) |
Aug 18, 2014 | 14.75 | 14.75 | 14.55 | 14.60 | 1,323,899 | -0.05(-0.32%) |
Aug 15, 2014 | 14.61 | 14.70 | 14.54 | 14.65 | 1,184,112 | +0.10(+0.69%) |
Aug 14, 2014 | 14.48 | 14.59 | 14.48 | 14.55 | 992,167 | -0.17(-1.14%) |
Aug 13, 2014 | 14.66 | 14.78 | 14.57 | 14.71 | 1,650,052 | +0.04(+0.27%) |
Aug 12, 2014 | 14.81 | 14.81 | 14.64 | 14.68 | 1,485,331 | -0.10(-0.68%) |
Aug 11, 2014 | 14.65 | 14.80 | 14.57 | 14.78 | 1,360,894 | +0.15(+1.01%) |
Aug 08, 2014 | 14.53 | 14.61 | 14.47 | 14.63 | 1,730,738 | +0.13(+0.91%) |
Aug 07, 2014 | 14.27 | 14.50 | 14.25 | 14.50 | 1,878,311 | +0.29(+2.03%) |
Aug 06, 2014 | 13.64 | 14.23 | 13.62 | 14.21 | 2,703,698 | +0.69(+5.12%) |
Aug 05, 2014 | 13.46 | 13.59 | 13.42 | 13.52 | 1,029,253 | +0.02(+0.12%) |
Aug 04, 2014 | 13.45 | 13.51 | 13.33 | 13.50 | 830,781 | +0.07(+0.52%) |
Aug 01, 2014 | 13.36 | 13.47 | 13.30 | 13.43 | 854,515 | +0.05(+0.38%) |
Jul 31, 2014 | 13.41 | 13.48 | 13.37 | 13.38 | 949,288 | -0.13(-0.98%) |
Jul 30, 2014 | 13.66 | 13.67 | 13.42 | 13.51 | 1,411,494 | -0.12(-0.91%) |
Jul 29, 2014 | 13.57 | 13.70 | 13.57 | 13.64 | 845,589 | +0.09(+0.63%) |
Jul 28, 2014 | 13.60 | 13.60 | 13.49 | 13.55 | 1,151,990 | -0.02(-0.14%) |
Jul 25, 2014 | 13.66 | 13.75 | 13.50 | 13.57 | 1,711,929 | -0.17(-1.25%) |
Jul 24, 2014 | 13.83 | 13.84 | 13.67 | 13.74 | 1,262,851 | -0.07(-0.51%) |
Jul 23, 2014 | 13.77 | 13.86 | 13.71 | 13.81 | 1,005,046 | +0.08(+0.60%) |
Jul 22, 2014 | 13.77 | 13.86 | 13.72 | 13.73 | 1,233,107 | -0.00(-0.03%) |
Jul 21, 2014 | 13.73 | 13.76 | 13.62 | 13.73 | 1,125,623 | -0.07(-0.51%) |
Jul 18, 2014 | 13.59 | 13.81 | 13.56 | 13.80 | 1,404,715 | +0.21(+1.54%) |
Jul 17, 2014 | 13.72 | 13.80 | 13.56 | 13.59 | 1,291,015 | -0.13(-0.94%) |
Jul 16, 2014 | 13.81 | 13.81 | 13.65 | 13.72 | 1,165,591 | -0.04(-0.31%) |
Jul 15, 2014 | 13.86 | 13.86 | 13.69 | 13.77 | 668,940 | -0.06(-0.45%) |
Jul 14, 2014 | 13.82 | 13.85 | 13.75 | 13.83 | 777,420 | +0.03(+0.23%) |
Jul 11, 2014 | 13.82 | 13.87 | 13.75 | 13.80 | 623,340 | -0.06(-0.42%) |
Jul 10, 2014 | 13.77 | 13.91 | 13.75 | 13.86 | 733,599 | -0.03(-0.20%) |
Jul 09, 2014 | 13.88 | 13.93 | 13.79 | 13.88 | 1,045,151 | +0.03(+0.20%) |
Jul 08, 2014 | 13.73 | 13.87 | 13.69 | 13.86 | 1,051,073 | +0.15(+1.08%) |
Jul 07, 2014 | 13.82 | 13.83 | 13.70 | 13.71 | 1,117,609 | -0.16(-1.18%) |
Jul 03, 2014 | 13.87 | 13.87 | 13.87 | 13.87 | 384,974 | +0.03(+0.20%) |
Jul 02, 2014 | 13.84 | 13.87 | 13.77 | 13.84 | 610,263 | -0.03(-0.20%) |