Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.64 | 15.98 | 15.46 | 15.98 | 181,175 | +0.30(+1.95%) |
Sep 29, 2014 | 15.28 | 15.68 | 15.22 | 15.67 | 94,304 | +0.13(+0.84%) |
Sep 26, 2014 | 14.99 | 15.61 | 14.72 | 15.54 | 145,671 | +0.57(+3.83%) |
Sep 25, 2014 | 15.73 | 15.78 | 14.79 | 14.97 | 153,988 | -0.85(-5.37%) |
Sep 24, 2014 | 15.48 | 15.90 | 15.43 | 15.82 | 52,548 | +0.32(+2.06%) |
Sep 23, 2014 | 15.25 | 15.62 | 15.11 | 15.50 | 71,651 | +0.23(+1.47%) |
Sep 22, 2014 | 15.33 | 15.33 | 14.96 | 15.27 | 46,871 | -0.09(-0.57%) |
Sep 19, 2014 | 15.51 | 15.59 | 15.15 | 15.36 | 80,293 | -0.12(-0.80%) |
Sep 18, 2014 | 15.27 | 15.62 | 15.27 | 15.49 | 53,773 | +0.17(+1.14%) |
Sep 17, 2014 | 15.26 | 15.43 | 15.20 | 15.31 | 59,804 | +0.01(+0.05%) |
Sep 16, 2014 | 14.77 | 15.43 | 14.76 | 15.30 | 86,239 | +0.60(+4.10%) |
Sep 15, 2014 | 15.19 | 15.19 | 14.69 | 14.70 | 55,552 | -0.46(-3.02%) |
Sep 12, 2014 | 15.08 | 15.19 | 14.77 | 15.16 | 57,104 | +0.12(+0.77%) |
Sep 11, 2014 | 14.87 | 15.11 | 14.69 | 15.04 | 69,559 | +0.17(+1.12%) |
Sep 10, 2014 | 14.58 | 14.98 | 14.57 | 14.88 | 23,643 | +0.25(+1.69%) |
Sep 09, 2014 | 14.94 | 15.06 | 14.56 | 14.63 | 44,534 | -0.29(-1.95%) |
Sep 08, 2014 | 14.83 | 15.17 | 14.72 | 14.92 | 83,938 | +0.11(+0.74%) |
Sep 05, 2014 | 14.53 | 15.03 | 14.53 | 14.81 | 99,488 | +0.18(+1.24%) |
Sep 04, 2014 | 14.41 | 14.68 | 14.41 | 14.63 | 62,330 | +0.20(+1.41%) |
Sep 03, 2014 | 14.88 | 14.88 | 14.42 | 14.42 | 68,553 | -0.47(-3.17%) |
Sep 02, 2014 | 14.61 | 15.00 | 14.61 | 14.90 | 104,893 | +0.26(+1.79%) |
Aug 29, 2014 | 14.53 | 14.64 | 14.64 | 14.64 | 104,086 | +0.20(+1.36%) |
Aug 28, 2014 | 14.25 | 14.45 | 14.24 | 14.44 | 30,362 | +0.07(+0.45%) |
Aug 27, 2014 | 14.39 | 14.50 | 14.31 | 14.37 | 26,977 | +0.06(+0.41%) |
Aug 26, 2014 | 14.57 | 14.78 | 14.25 | 14.32 | 103,998 | -0.13(-0.91%) |
Aug 25, 2014 | 14.96 | 15.05 | 14.43 | 14.45 | 58,299 | -0.46(-3.12%) |
Aug 22, 2014 | 15.14 | 15.25 | 14.80 | 14.91 | 64,493 | -0.23(-1.53%) |
Aug 21, 2014 | 15.15 | 15.20 | 15.05 | 15.14 | 15,761 | +0.03(+0.19%) |
Aug 20, 2014 | 15.14 | 15.25 | 15.04 | 15.11 | 24,911 | -0.08(-0.53%) |
Aug 19, 2014 | 15.12 | 15.25 | 15.07 | 15.19 | 75,644 | +0.12(+0.77%) |
Aug 18, 2014 | 14.89 | 15.17 | 14.82 | 15.08 | 75,111 | +0.20(+1.32%) |
Aug 15, 2014 | 14.72 | 14.88 | 14.63 | 14.88 | 41,360 | +0.29(+1.99%) |
Aug 14, 2014 | 14.61 | 14.66 | 14.54 | 14.59 | 29,078 | +0.01(+0.10%) |
Aug 13, 2014 | 14.35 | 14.63 | 14.35 | 14.58 | 53,479 | +0.21(+1.44%) |
Aug 12, 2014 | 14.51 | 14.53 | 14.24 | 14.37 | 55,734 | -0.16(-1.08%) |
Aug 11, 2014 | 14.13 | 14.61 | 14.08 | 14.53 | 81,973 | +0.47(+3.36%) |
Aug 08, 2014 | 14.11 | 14.24 | 14.05 | 14.06 | 48,529 | -0.06(-0.41%) |
Aug 07, 2014 | 14.04 | 14.28 | 13.96 | 14.11 | 29,828 | +0.06(+0.41%) |
Aug 06, 2014 | 14.08 | 14.46 | 14.03 | 14.06 | 30,802 | -0.07(-0.51%) |
Aug 05, 2014 | 14.33 | 14.47 | 14.11 | 14.13 | 48,873 | -0.29(-2.03%) |
Aug 04, 2014 | 14.33 | 14.47 | 14.29 | 14.42 | 49,410 | +0.09(+0.65%) |
Aug 01, 2014 | 14.31 | 14.46 | 14.29 | 14.33 | 60,799 | +0.02(+0.15%) |
Jul 31, 2014 | 14.22 | 14.46 | 14.08 | 14.31 | 49,955 | +0.09(+0.60%) |
Jul 30, 2014 | 14.16 | 14.29 | 14.13 | 14.22 | 23,923 | +0.08(+0.56%) |
Jul 29, 2014 | 14.27 | 14.27 | 13.96 | 14.14 | 72,453 | +0.09(+0.66%) |
Jul 28, 2014 | 14.00 | 14.27 | 13.93 | 14.05 | 37,161 | +0.00(+0.00%) |
Jul 25, 2014 | 13.93 | 14.27 | 13.93 | 14.05 | 72,923 | +0.06(+0.46%) |
Jul 24, 2014 | 14.10 | 14.28 | 13.84 | 13.98 | 40,138 | -0.12(-0.86%) |
Jul 23, 2014 | 14.14 | 14.41 | 13.72 | 14.11 | 20,473 | -0.07(-0.50%) |
Jul 22, 2014 | 13.89 | 14.27 | 13.89 | 14.18 | 23,944 | +0.21(+1.54%) |
Jul 21, 2014 | 14.14 | 14.35 | 13.91 | 13.96 | 44,984 | -0.24(-1.71%) |
Jul 18, 2014 | 13.79 | 14.28 | 13.78 | 14.21 | 26,681 | +0.35(+2.53%) |
Jul 17, 2014 | 14.22 | 14.46 | 13.78 | 13.86 | 46,884 | -0.37(-2.61%) |
Jul 16, 2014 | 14.35 | 14.46 | 14.22 | 14.23 | 35,133 | -0.06(-0.45%) |
Jul 15, 2014 | 14.11 | 14.38 | 14.02 | 14.29 | 56,116 | +0.19(+1.32%) |
Jul 14, 2014 | 13.60 | 14.33 | 13.55 | 14.11 | 79,902 | +0.60(+4.44%) |
Jul 11, 2014 | 13.48 | 13.64 | 13.47 | 13.51 | 44,724 | +0.04(+0.27%) |
Jul 10, 2014 | 13.63 | 13.67 | 13.42 | 13.47 | 75,830 | -0.26(-1.93%) |
Jul 09, 2014 | 13.75 | 13.93 | 13.70 | 13.73 | 27,120 | -0.01(-0.10%) |
Jul 08, 2014 | 14.06 | 14.08 | 13.73 | 13.75 | 71,693 | -0.32(-2.29%) |
Jul 07, 2014 | 14.13 | 14.14 | 13.98 | 14.07 | 74,960 | -0.09(-0.66%) |
Jul 03, 2014 | 14.31 | 14.16 | 14.16 | 14.16 | 17,912 | -0.09(-0.65%) |
Jul 02, 2014 | 14.25 | 14.57 | 13.96 | 14.26 | 61,296 | -0.01(-0.10%) |