Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 14.54 | 14.66 | 14.02 | 14.61 | 248,961 | +0.03(+0.20%) |
Sep 29, 2014 | 14.79 | 14.80 | 14.43 | 14.58 | 125,497 | -0.46(-3.06%) |
Sep 26, 2014 | 14.60 | 15.21 | 14.44 | 15.05 | 188,468 | +0.53(+3.67%) |
Sep 25, 2014 | 14.45 | 14.63 | 14.27 | 14.51 | 117,272 | -0.06(-0.44%) |
Sep 24, 2014 | 14.83 | 14.89 | 14.45 | 14.58 | 229,772 | -0.14(-0.93%) |
Sep 23, 2014 | 15.08 | 15.28 | 14.55 | 14.71 | 586,246 | -0.37(-2.43%) |
Sep 22, 2014 | 14.87 | 15.12 | 14.39 | 15.08 | 370,005 | +0.05(+0.34%) |
Sep 19, 2014 | 14.76 | 15.10 | 14.51 | 15.03 | 479,356 | +0.24(+1.65%) |
Sep 18, 2014 | 14.70 | 14.90 | 14.52 | 14.79 | 108,061 | +0.08(+0.54%) |
Sep 17, 2014 | 14.85 | 14.92 | 14.56 | 14.71 | 136,728 | -0.07(-0.45%) |
Sep 16, 2014 | 14.47 | 14.87 | 14.32 | 14.77 | 241,372 | +0.30(+2.10%) |
Sep 15, 2014 | 14.86 | 14.86 | 14.36 | 14.47 | 93,523 | -0.40(-2.66%) |
Sep 12, 2014 | 14.67 | 14.91 | 14.64 | 14.87 | 140,230 | +0.07(+0.48%) |
Sep 11, 2014 | 14.18 | 14.82 | 14.14 | 14.79 | 172,514 | +0.60(+4.24%) |
Sep 10, 2014 | 13.98 | 14.21 | 13.95 | 14.19 | 78,418 | +0.21(+1.47%) |
Sep 09, 2014 | 13.86 | 14.03 | 13.78 | 13.99 | 82,883 | +0.00(+0.00%) |
Sep 08, 2014 | 13.73 | 14.01 | 13.73 | 13.99 | 95,579 | +0.20(+1.44%) |
Sep 05, 2014 | 13.73 | 13.92 | 13.73 | 13.79 | 78,281 | +0.03(+0.21%) |
Sep 04, 2014 | 14.14 | 14.14 | 13.71 | 13.76 | 143,646 | -0.32(-2.26%) |
Sep 03, 2014 | 13.61 | 14.12 | 13.51 | 14.08 | 249,235 | +0.48(+3.54%) |
Sep 02, 2014 | 13.31 | 13.71 | 13.30 | 13.60 | 162,857 | +0.28(+2.12%) |
Aug 29, 2014 | 13.26 | 13.32 | 13.32 | 13.32 | 263,859 | +0.11(+0.86%) |
Aug 28, 2014 | 13.15 | 13.27 | 13.15 | 13.20 | 101,665 | -0.03(-0.21%) |
Aug 27, 2014 | 13.29 | 13.31 | 13.20 | 13.23 | 105,518 | +0.01(+0.05%) |
Aug 26, 2014 | 13.47 | 13.47 | 13.19 | 13.22 | 116,266 | -0.14(-1.06%) |
Aug 25, 2014 | 13.43 | 13.68 | 13.37 | 13.37 | 174,693 | -0.03(-0.21%) |
Aug 22, 2014 | 13.34 | 13.51 | 13.34 | 13.39 | 115,700 | +0.00(+0.00%) |
Aug 21, 2014 | 13.18 | 13.53 | 13.18 | 13.39 | 150,238 | +0.21(+1.55%) |
Aug 20, 2014 | 13.27 | 13.34 | 12.97 | 13.19 | 319,386 | -0.16(-1.17%) |
Aug 19, 2014 | 13.67 | 13.79 | 13.26 | 13.34 | 206,509 | -0.25(-1.87%) |
Aug 18, 2014 | 13.86 | 13.88 | 13.63 | 13.60 | 180,208 | -0.24(-1.74%) |
Aug 15, 2014 | 13.92 | 13.95 | 13.65 | 13.84 | 232,797 | +0.01(+0.05%) |
Aug 14, 2014 | 14.07 | 14.11 | 13.78 | 13.83 | 109,035 | -0.18(-1.31%) |
Aug 13, 2014 | 14.23 | 14.23 | 13.63 | 14.02 | 384,157 | -0.16(-1.10%) |
Aug 12, 2014 | 14.23 | 14.62 | 14.14 | 14.17 | 287,108 | -0.06(-0.40%) |
Aug 11, 2014 | 14.33 | 14.48 | 14.19 | 14.23 | 128,278 | -0.04(-0.25%) |
Aug 08, 2014 | 14.54 | 14.72 | 14.09 | 14.26 | 292,553 | -0.31(-2.14%) |
Aug 07, 2014 | 14.53 | 14.78 | 14.30 | 14.58 | 196,565 | +0.05(+0.34%) |
Aug 06, 2014 | 14.65 | 14.70 | 14.39 | 14.53 | 372,264 | -0.24(-1.63%) |
Aug 05, 2014 | 15.45 | 15.45 | 14.64 | 14.77 | 441,495 | -0.82(-5.26%) |
Aug 04, 2014 | 15.45 | 15.74 | 15.14 | 15.59 | 291,386 | +0.11(+0.68%) |
Aug 01, 2014 | 15.31 | 15.58 | 14.89 | 15.48 | 362,360 | +0.00(+0.00%) |
Jul 31, 2014 | 16.10 | 16.16 | 15.24 | 15.48 | 709,883 | -1.40(-8.29%) |
Jul 30, 2014 | 16.24 | 17.04 | 15.98 | 16.88 | 562,206 | +1.44(+9.35%) |
Jul 29, 2014 | 15.20 | 15.59 | 14.77 | 15.44 | 641,637 | +0.08(+0.51%) |
Jul 28, 2014 | 15.32 | 15.57 | 15.30 | 15.36 | 178,457 | -0.10(-0.64%) |
Jul 25, 2014 | 15.90 | 15.90 | 15.28 | 15.46 | 362,158 | -0.42(-2.63%) |
Jul 24, 2014 | 15.83 | 16.46 | 15.78 | 15.88 | 280,630 | +0.13(+0.85%) |
Jul 23, 2014 | 16.29 | 16.29 | 15.54 | 15.74 | 335,625 | -0.52(-3.22%) |
Jul 22, 2014 | 17.00 | 17.02 | 16.15 | 16.27 | 421,719 | -0.71(-4.17%) |
Jul 21, 2014 | 17.54 | 17.73 | 16.71 | 16.97 | 461,910 | -0.70(-3.96%) |
Jul 18, 2014 | 16.97 | 17.79 | 16.71 | 17.67 | 201,420 | +0.69(+4.04%) |
Jul 17, 2014 | 17.15 | 17.31 | 16.85 | 16.99 | 152,412 | -0.38(-2.20%) |
Jul 16, 2014 | 17.67 | 17.75 | 17.20 | 17.37 | 222,777 | -0.20(-1.13%) |
Jul 15, 2014 | 17.68 | 17.74 | 17.40 | 17.57 | 169,974 | -0.18(-1.00%) |
Jul 14, 2014 | 17.66 | 18.08 | 17.43 | 17.74 | 324,499 | +0.01(+0.04%) |
Jul 11, 2014 | 17.67 | 17.88 | 17.51 | 17.74 | 261,552 | +0.16(+0.89%) |
Jul 10, 2014 | 17.28 | 17.58 | 17.19 | 17.58 | 253,067 | +0.21(+1.18%) |
Jul 09, 2014 | 16.57 | 17.62 | 16.51 | 17.38 | 471,634 | +0.72(+4.33%) |
Jul 08, 2014 | 16.65 | 16.85 | 16.44 | 16.65 | 313,045 | -0.10(-0.59%) |
Jul 07, 2014 | 16.84 | 17.01 | 16.44 | 16.75 | 331,499 | -0.11(-0.67%) |
Jul 03, 2014 | 16.89 | 16.87 | 16.87 | 16.87 | 127,546 | -0.04(-0.25%) |
Jul 02, 2014 | 16.82 | 17.11 | 16.60 | 16.91 | 311,252 | +0.15(+0.89%) |