Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 14.27 | 14.38 | 14.26 | 14.29 | 530,233 | +0.12(+0.86%) |
Sep 29, 2014 | 14.06 | 14.20 | 14.00 | 14.17 | 1,718,245 | -0.16(-1.10%) |
Sep 26, 2014 | 14.30 | 14.33 | 14.22 | 14.32 | 294,497 | +0.06(+0.40%) |
Sep 25, 2014 | 14.40 | 14.40 | 14.24 | 14.27 | 336,087 | -0.11(-0.75%) |
Sep 24, 2014 | 14.25 | 14.37 | 14.20 | 14.37 | 577,557 | +0.24(+1.72%) |
Sep 23, 2014 | 14.11 | 14.18 | 14.09 | 14.13 | 545,881 | -0.12(-0.85%) |
Sep 22, 2014 | 14.30 | 14.30 | 14.14 | 14.25 | 446,220 | -0.13(-0.89%) |
Sep 19, 2014 | 14.34 | 14.42 | 14.33 | 14.38 | 1,090,167 | +0.14(+0.95%) |
Sep 18, 2014 | 14.21 | 14.24 | 14.19 | 14.24 | 434,481 | +0.13(+0.91%) |
Sep 17, 2014 | 14.14 | 14.21 | 14.07 | 14.12 | 556,671 | -0.09(-0.60%) |
Sep 16, 2014 | 14.19 | 14.27 | 14.11 | 14.20 | 728,138 | +0.27(+1.95%) |
Sep 15, 2014 | 13.87 | 14.01 | 13.86 | 13.93 | 1,116,273 | +0.26(+1.88%) |
Sep 12, 2014 | 13.56 | 13.68 | 13.50 | 13.67 | 414,708 | +0.36(+2.68%) |
Sep 11, 2014 | 13.37 | 13.43 | 13.25 | 13.32 | 253,345 | -0.11(-0.85%) |
Sep 10, 2014 | 13.35 | 13.45 | 13.21 | 13.43 | 457,888 | +0.44(+3.41%) |
Sep 09, 2014 | 13.00 | 13.02 | 12.92 | 12.99 | 2,597,642 | +0.15(+1.17%) |
Sep 08, 2014 | 12.72 | 12.89 | 12.72 | 12.84 | 400,718 | -0.15(-1.15%) |
Sep 05, 2014 | 12.92 | 12.99 | 12.87 | 12.99 | 455,653 | +0.06(+0.44%) |
Sep 04, 2014 | 12.92 | 13.06 | 12.90 | 12.93 | 645,838 | -0.04(-0.33%) |
Sep 03, 2014 | 13.02 | 13.02 | 12.92 | 12.97 | 653,444 | -0.07(-0.55%) |
Sep 02, 2014 | 13.02 | 13.05 | 13.00 | 13.05 | 430,081 | -0.11(-0.81%) |
Aug 29, 2014 | 13.15 | 13.15 | 13.15 | 13.15 | 223,354 | +0.04(+0.33%) |
Aug 28, 2014 | 13.14 | 13.17 | 13.10 | 13.11 | 405,314 | -0.08(-0.60%) |
Aug 27, 2014 | 13.27 | 13.28 | 13.17 | 13.19 | 1,031,422 | +0.04(+0.27%) |
Aug 26, 2014 | 13.26 | 13.33 | 13.15 | 13.15 | 1,326,996 | -0.36(-2.64%) |
Aug 25, 2014 | 13.43 | 13.55 | 13.43 | 13.51 | 233,388 | +0.14(+1.07%) |
Aug 22, 2014 | 13.44 | 13.46 | 13.30 | 13.37 | 1,590,776 | +0.07(+0.54%) |
Aug 21, 2014 | 13.23 | 13.32 | 13.22 | 13.30 | 221,278 | -0.03(-0.21%) |
Aug 20, 2014 | 13.36 | 13.40 | 13.30 | 13.32 | 171,670 | -0.11(-0.85%) |
Aug 19, 2014 | 13.47 | 13.50 | 13.43 | 13.44 | 290,941 | -0.04(-0.32%) |
Aug 18, 2014 | 13.50 | 13.51 | 13.42 | 13.48 | 244,161 | +0.16(+1.18%) |
Aug 15, 2014 | 13.40 | 13.33 | 13.25 | 13.32 | 380,913 | -0.01(-0.05%) |
Aug 14, 2014 | 13.27 | 13.35 | 13.26 | 13.33 | 270,540 | +0.17(+1.30%) |
Aug 13, 2014 | 13.18 | 13.19 | 13.00 | 13.16 | 2,531,195 | -0.05(-0.35%) |
Aug 12, 2014 | 13.30 | 13.30 | 13.14 | 13.21 | 3,391,854 | -0.04(-0.27%) |
Aug 11, 2014 | 13.17 | 13.24 | 13.17 | 13.24 | 405,718 | +0.13(+0.97%) |
Aug 08, 2014 | 13.14 | 13.17 | 13.02 | 13.11 | 1,187,408 | -0.07(-0.53%) |
Aug 07, 2014 | 13.29 | 13.29 | 13.18 | 13.18 | 244,134 | -0.11(-0.85%) |
Aug 06, 2014 | 13.19 | 13.35 | 13.19 | 13.30 | 201,371 | -0.06(-0.42%) |
Aug 05, 2014 | 13.44 | 13.45 | 13.33 | 13.35 | 258,952 | +0.06(+0.48%) |
Aug 04, 2014 | 13.38 | 13.40 | 13.19 | 13.29 | 251,847 | -0.19(-1.41%) |
Aug 01, 2014 | 13.41 | 13.51 | 13.36 | 13.48 | 231,393 | -0.03(-0.21%) |
Jul 31, 2014 | 13.50 | 13.63 | 13.48 | 13.51 | 573,120 | -0.02(-0.16%) |
Jul 30, 2014 | 13.48 | 13.55 | 13.44 | 13.53 | 259,991 | -0.11(-0.82%) |
Jul 29, 2014 | 13.71 | 13.73 | 13.63 | 13.64 | 312,472 | -0.21(-1.52%) |
Jul 28, 2014 | 13.82 | 13.85 | 13.74 | 13.85 | 392,279 | +0.27(+1.97%) |
Jul 25, 2014 | 13.77 | 13.80 | 13.50 | 13.59 | 1,732,418 | +0.37(+2.82%) |
Jul 24, 2014 | 13.31 | 13.32 | 13.16 | 13.21 | 329,205 | -0.14(-1.05%) |
Jul 23, 2014 | 13.37 | 13.42 | 13.34 | 13.35 | 265,751 | +0.05(+0.37%) |
Jul 22, 2014 | 13.26 | 13.32 | 13.21 | 13.30 | 1,421,094 | -0.08(-0.58%) |
Jul 21, 2014 | 13.34 | 13.41 | 13.28 | 13.38 | 271,772 | -0.25(-1.86%) |
Jul 18, 2014 | 13.51 | 13.66 | 13.50 | 13.63 | 265,852 | +0.26(+1.95%) |
Jul 17, 2014 | 13.42 | 13.44 | 13.35 | 13.37 | 295,695 | -0.11(-0.83%) |
Jul 16, 2014 | 13.51 | 13.53 | 13.46 | 13.49 | 216,751 | +0.06(+0.42%) |
Jul 15, 2014 | 13.44 | 13.48 | 13.35 | 13.43 | 276,587 | +0.06(+0.47%) |
Jul 14, 2014 | 13.36 | 13.43 | 13.33 | 13.37 | 337,739 | +0.22(+1.71%) |
Jul 11, 2014 | 13.10 | 13.16 | 13.10 | 13.14 | 291,789 | -0.11(-0.80%) |
Jul 10, 2014 | 13.23 | 13.29 | 13.19 | 13.25 | 265,958 | -0.21(-1.57%) |
Jul 09, 2014 | 13.44 | 13.47 | 13.39 | 13.46 | 308,580 | -0.15(-1.14%) |
Jul 08, 2014 | 13.71 | 13.71 | 13.54 | 13.61 | 316,072 | -0.25(-1.78%) |
Jul 07, 2014 | 13.89 | 13.92 | 13.85 | 13.86 | 319,097 | -0.01(-0.10%) |
Jul 03, 2014 | 13.81 | 13.87 | 13.87 | 13.87 | 204,924 | +0.11(+0.77%) |
Jul 02, 2014 | 13.89 | 13.92 | 13.73 | 13.77 | 287,270 | -0.21(-1.51%) |