Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 14.14 | 14.93 | 13.93 | 14.67 | 724,025 | +0.59(+4.17%) |
Sep 29, 2014 | 13.81 | 14.15 | 13.81 | 14.08 | 121,836 | +0.17(+1.24%) |
Sep 26, 2014 | 13.81 | 13.96 | 13.72 | 13.91 | 99,621 | +0.17(+1.26%) |
Sep 25, 2014 | 13.99 | 13.99 | 13.64 | 13.74 | 152,917 | -0.26(-1.83%) |
Sep 24, 2014 | 14.00 | 14.03 | 13.92 | 13.99 | 107,197 | -0.01(-0.05%) |
Sep 23, 2014 | 14.18 | 14.23 | 13.97 | 14.00 | 136,541 | -0.17(-1.22%) |
Sep 22, 2014 | 14.30 | 14.39 | 14.11 | 14.18 | 140,012 | -0.10(-0.69%) |
Sep 19, 2014 | 14.65 | 14.71 | 14.22 | 14.27 | 154,850 | -0.35(-2.37%) |
Sep 18, 2014 | 14.69 | 14.69 | 14.46 | 14.62 | 151,221 | +0.00(+0.00%) |
Sep 17, 2014 | 14.37 | 14.73 | 14.32 | 14.62 | 214,118 | +0.23(+1.57%) |
Sep 16, 2014 | 14.37 | 14.44 | 14.08 | 14.39 | 276,094 | -0.10(-0.67%) |
Sep 15, 2014 | 15.42 | 15.45 | 14.33 | 14.49 | 406,217 | -1.23(-7.80%) |
Sep 12, 2014 | 15.96 | 15.96 | 15.69 | 15.72 | 181,188 | -0.15(-0.95%) |
Sep 11, 2014 | 15.59 | 15.94 | 15.53 | 15.87 | 260,101 | +0.26(+1.69%) |
Sep 10, 2014 | 15.54 | 15.66 | 15.51 | 15.60 | 150,268 | +0.04(+0.24%) |
Sep 09, 2014 | 15.57 | 15.63 | 15.48 | 15.57 | 168,414 | +0.05(+0.29%) |
Sep 08, 2014 | 15.42 | 15.53 | 15.42 | 15.52 | 160,675 | +0.08(+0.54%) |
Sep 05, 2014 | 15.39 | 15.54 | 15.33 | 15.44 | 196,073 | +0.05(+0.34%) |
Sep 04, 2014 | 15.24 | 15.44 | 15.17 | 15.39 | 194,064 | +0.20(+1.34%) |
Sep 03, 2014 | 15.24 | 15.24 | 15.05 | 15.18 | 129,663 | +0.00(+0.00%) |
Sep 02, 2014 | 15.12 | 15.22 | 15.03 | 15.18 | 192,225 | +0.18(+1.20%) |
Aug 29, 2014 | 14.88 | 15.00 | 15.00 | 15.00 | 91,043 | +0.12(+0.81%) |
Aug 28, 2014 | 14.87 | 14.98 | 14.78 | 14.88 | 64,705 | -0.05(-0.35%) |
Aug 27, 2014 | 14.77 | 14.97 | 14.69 | 14.93 | 104,642 | +0.23(+1.59%) |
Aug 26, 2014 | 14.66 | 14.81 | 14.66 | 14.70 | 130,337 | +0.03(+0.21%) |
Aug 25, 2014 | 14.60 | 14.85 | 14.60 | 14.67 | 154,482 | +0.12(+0.83%) |
Aug 22, 2014 | 14.52 | 14.70 | 14.45 | 14.55 | 121,832 | +0.00(+0.00%) |
Aug 21, 2014 | 14.57 | 14.72 | 14.48 | 14.55 | 87,226 | -0.05(-0.31%) |
Aug 20, 2014 | 14.66 | 14.66 | 14.51 | 14.60 | 101,710 | -0.05(-0.36%) |
Aug 19, 2014 | 14.67 | 14.75 | 14.56 | 14.65 | 63,435 | +0.02(+0.15%) |
Aug 18, 2014 | 14.40 | 14.60 | 14.34 | 14.63 | 134,455 | +0.33(+2.32%) |
Aug 15, 2014 | 14.38 | 14.39 | 14.10 | 14.30 | 152,471 | +0.08(+0.58%) |
Aug 14, 2014 | 14.22 | 14.44 | 14.19 | 14.21 | 110,364 | +0.02(+0.11%) |
Aug 13, 2014 | 14.25 | 14.33 | 14.19 | 14.20 | 121,755 | -0.02(-0.11%) |
Aug 12, 2014 | 14.11 | 14.30 | 14.11 | 14.21 | 187,339 | +0.03(+0.21%) |
Aug 11, 2014 | 14.18 | 14.32 | 14.10 | 14.18 | 204,845 | +0.07(+0.48%) |
Aug 08, 2014 | 13.94 | 14.18 | 13.94 | 14.11 | 121,805 | +0.14(+1.02%) |
Aug 07, 2014 | 13.75 | 14.00 | 13.74 | 13.97 | 133,312 | +0.31(+2.26%) |
Aug 06, 2014 | 13.48 | 13.76 | 13.45 | 13.66 | 91,424 | +0.10(+0.72%) |
Aug 05, 2014 | 13.55 | 13.76 | 13.31 | 13.57 | 226,614 | +0.72(+5.62%) |
Aug 04, 2014 | 12.70 | 13.01 | 12.52 | 12.84 | 101,079 | +0.17(+1.37%) |
Aug 01, 2014 | 12.61 | 12.69 | 12.36 | 12.67 | 123,481 | +0.11(+0.84%) |
Jul 31, 2014 | 12.79 | 12.80 | 12.50 | 12.56 | 108,009 | -0.29(-2.22%) |
Jul 30, 2014 | 12.87 | 12.92 | 12.71 | 12.85 | 50,609 | +0.03(+0.23%) |
Jul 29, 2014 | 12.96 | 13.03 | 12.75 | 12.82 | 62,227 | -0.08(-0.64%) |
Jul 28, 2014 | 12.97 | 12.97 | 12.68 | 12.90 | 118,660 | -0.09(-0.69%) |
Jul 25, 2014 | 13.04 | 13.14 | 12.90 | 12.99 | 93,499 | -0.17(-1.31%) |
Jul 24, 2014 | 13.34 | 13.39 | 13.07 | 13.17 | 81,941 | -0.11(-0.85%) |
Jul 23, 2014 | 13.51 | 13.52 | 13.24 | 13.28 | 49,511 | -0.17(-1.23%) |
Jul 22, 2014 | 13.36 | 13.49 | 13.26 | 13.45 | 80,338 | +0.18(+1.36%) |
Jul 21, 2014 | 13.44 | 13.44 | 13.17 | 13.26 | 41,562 | -0.17(-1.29%) |
Jul 18, 2014 | 13.07 | 13.53 | 13.02 | 13.44 | 223,207 | +0.31(+2.35%) |
Jul 17, 2014 | 13.29 | 13.33 | 13.05 | 13.13 | 92,058 | -0.20(-1.52%) |
Jul 16, 2014 | 13.46 | 13.59 | 13.29 | 13.33 | 99,269 | -0.11(-0.84%) |
Jul 15, 2014 | 13.75 | 13.75 | 13.40 | 13.45 | 80,845 | -0.28(-2.03%) |
Jul 14, 2014 | 13.67 | 13.81 | 13.67 | 13.72 | 87,886 | +0.12(+0.89%) |
Jul 11, 2014 | 13.60 | 13.77 | 13.55 | 13.60 | 68,049 | -0.04(-0.28%) |
Jul 10, 2014 | 13.76 | 13.87 | 13.57 | 13.64 | 133,510 | -0.25(-1.79%) |
Jul 09, 2014 | 14.02 | 14.07 | 13.87 | 13.89 | 145,654 | -0.14(-1.02%) |
Jul 08, 2014 | 14.14 | 14.15 | 14.02 | 14.03 | 170,214 | -0.11(-0.75%) |
Jul 07, 2014 | 14.45 | 14.60 | 14.11 | 14.14 | 320,402 | +0.17(+1.19%) |
Jul 03, 2014 | 13.75 | 13.97 | 13.97 | 13.97 | 55,822 | +0.32(+2.31%) |
Jul 02, 2014 | 13.48 | 13.69 | 13.42 | 13.66 | 90,757 | +0.11(+0.83%) |