Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 14.39 | 14.55 | 14.33 | 14.46 | 40,220 | +0.09(+0.63%) |
Sep 29, 2014 | 14.38 | 14.41 | 14.31 | 14.37 | 127,018 | -0.42(-2.84%) |
Sep 26, 2014 | 14.67 | 14.81 | 14.64 | 14.79 | 70,324 | +0.21(+1.44%) |
Sep 25, 2014 | 14.66 | 14.66 | 14.51 | 14.58 | 111,319 | -0.26(-1.72%) |
Sep 24, 2014 | 14.62 | 14.88 | 14.62 | 14.84 | 132,360 | +0.26(+1.78%) |
Sep 23, 2014 | 14.63 | 14.67 | 14.55 | 14.57 | 41,780 | -0.24(-1.59%) |
Sep 22, 2014 | 14.95 | 14.95 | 14.80 | 14.81 | 29,693 | +0.01(+0.07%) |
Sep 19, 2014 | 14.77 | 14.85 | 14.74 | 14.80 | 35,171 | -0.09(-0.60%) |
Sep 18, 2014 | 14.84 | 14.92 | 14.81 | 14.89 | 47,719 | +0.08(+0.51%) |
Sep 17, 2014 | 14.95 | 14.95 | 14.80 | 14.81 | 30,911 | +0.14(+0.99%) |
Sep 16, 2014 | 14.50 | 14.67 | 14.49 | 14.67 | 33,734 | +0.06(+0.45%) |
Sep 15, 2014 | 14.66 | 14.66 | 14.58 | 14.61 | 30,721 | -0.20(-1.32%) |
Sep 12, 2014 | 14.72 | 14.86 | 14.72 | 14.80 | 29,239 | -0.13(-0.90%) |
Sep 11, 2014 | 14.88 | 14.97 | 14.80 | 14.94 | 26,854 | -0.21(-1.35%) |
Sep 10, 2014 | 15.15 | 15.22 | 15.10 | 15.14 | 16,037 | -0.05(-0.36%) |
Sep 09, 2014 | 15.21 | 15.25 | 15.16 | 15.20 | 26,639 | -0.06(-0.39%) |
Sep 08, 2014 | 15.39 | 15.42 | 15.22 | 15.26 | 19,611 | -0.24(-1.58%) |
Sep 05, 2014 | 15.60 | 15.60 | 15.46 | 15.50 | 19,393 | -0.22(-1.40%) |
Sep 04, 2014 | 16.27 | 15.67 | 15.72 | 24,554 | -0.54(-3.35%) | |
Sep 03, 2014 | 16.29 | 16.34 | 16.24 | 16.27 | 20,236 | +0.27(+1.66%) |
Sep 02, 2014 | 16.10 | 16.10 | 15.99 | 16.00 | 44,476 | -0.28(-1.72%) |
Aug 29, 2014 | 16.28 | 16.28 | 16.28 | 0 | +0.12(+0.74%) | |
Aug 28, 2014 | 16.18 | 16.23 | 16.15 | 16.16 | 21,717 | -0.05(-0.31%) |
Aug 27, 2014 | 16.20 | 16.25 | 16.14 | 16.21 | 164,746 | +0.09(+0.53%) |
Aug 26, 2014 | 16.15 | 16.23 | 16.10 | 16.12 | 104,071 | +0.09(+0.53%) |
Aug 25, 2014 | 15.87 | 16.12 | 15.87 | 16.04 | 26,102 | +0.24(+1.52%) |
Aug 22, 2014 | 15.89 | 15.91 | 15.84 | 15.80 | 34,472 | -0.27(-1.68%) |
Aug 21, 2014 | 15.97 | 16.11 | 15.97 | 16.07 | 19,432 | +0.28(+1.77%) |
Aug 20, 2014 | 15.73 | 15.81 | 15.68 | 15.79 | 50,218 | -0.08(-0.50%) |
Aug 19, 2014 | 15.80 | 15.87 | 15.80 | 15.87 | 20,117 | +0.02(+0.13%) |
Aug 18, 2014 | 15.95 | 15.95 | 15.75 | 15.85 | 15,409 | +0.10(+0.63%) |
Aug 15, 2014 | 15.98 | 16.00 | 15.63 | 15.75 | 22,398 | -0.05(-0.32%) |
Aug 14, 2014 | 15.88 | 15.88 | 15.78 | 15.80 | 28,778 | -0.01(-0.06%) |
Aug 13, 2014 | 15.82 | 15.86 | 15.78 | 15.81 | 18,294 | +0.03(+0.19%) |
Aug 12, 2014 | 15.80 | 15.83 | 15.72 | 15.78 | 35,337 | -0.17(-1.07%) |
Aug 11, 2014 | 16.01 | 16.06 | 15.91 | 15.95 | 31,827 | +0.21(+1.33%) |
Aug 08, 2014 | 15.70 | 15.73 | 15.60 | 15.74 | 37,771 | +0.41(+2.67%) |
Aug 07, 2014 | 15.63 | 15.63 | 15.33 | 15.33 | 22,079 | -0.41(-2.60%) |
Aug 06, 2014 | 15.74 | 15.89 | 15.71 | 15.74 | 142,652 | -0.10(-0.63%) |
Aug 05, 2014 | 15.99 | 15.99 | 15.77 | 15.84 | 25,178 | -0.37(-2.28%) |
Aug 04, 2014 | 16.33 | 16.34 | 16.10 | 16.21 | 39,628 | -0.03(-0.18%) |
Aug 01, 2014 | 16.21 | 16.41 | 16.12 | 16.24 | 43,411 | -1.07(-6.18%) |
Jul 31, 2014 | 17.33 | 17.90 | 17.17 | 17.31 | 50,984 | -0.40(-2.26%) |
Jul 30, 2014 | 17.76 | 17.76 | 17.56 | 17.71 | 23,818 | -0.08(-0.45%) |
Jul 29, 2014 | 17.84 | 17.88 | 17.71 | 17.79 | 37,733 | +0.01(+0.06%) |
Jul 28, 2014 | 17.76 | 17.80 | 17.58 | 17.78 | 31,891 | +0.00(+0.00%) |
Jul 25, 2014 | 17.88 | 17.95 | 17.71 | 17.78 | 25,648 | -0.29(-1.63%) |
Jul 24, 2014 | 18.16 | 18.16 | 18.05 | 18.07 | 102,763 | +0.11(+0.64%) |
Jul 23, 2014 | 18.03 | 18.04 | 17.90 | 17.96 | 132,323 | +0.01(+0.06%) |
Jul 22, 2014 | 17.97 | 18.00 | 17.91 | 17.95 | 31,867 | +0.40(+2.28%) |
Jul 21, 2014 | 17.56 | 17.62 | 17.50 | 17.55 | 25,720 | -0.26(-1.46%) |
Jul 18, 2014 | 17.60 | 17.84 | 17.56 | 17.81 | 37,460 | +0.42(+2.42%) |
Jul 17, 2014 | 17.55 | 17.67 | 17.34 | 17.39 | 38,361 | -0.40(-2.25%) |
Jul 16, 2014 | 17.77 | 17.81 | 17.68 | 17.79 | 26,359 | +0.26(+1.48%) |
Jul 15, 2014 | 17.63 | 17.63 | 17.45 | 17.53 | 34,497 | -0.15(-0.85%) |
Jul 14, 2014 | 17.71 | 17.72 | 17.62 | 17.68 | 39,709 | +0.00(+0.00%) |
Jul 11, 2014 | 17.59 | 17.68 | 17.55 | 17.68 | 28,828 | +0.16(+0.91%) |
Jul 10, 2014 | 17.37 | 17.57 | 17.37 | 17.52 | 24,982 | -0.14(-0.79%) |
Jul 09, 2014 | 17.61 | 17.71 | 17.60 | 17.66 | 74,279 | +0.05(+0.28%) |
Jul 08, 2014 | 17.78 | 17.78 | 17.53 | 17.61 | 139,182 | -0.35(-1.95%) |
Jul 07, 2014 | 18.00 | 18.08 | 17.95 | 17.96 | 31,731 | -0.42(-2.29%) |
Jul 03, 2014 | 18.38 | 18.38 | 18.38 | 0 | -0.11(-0.59%) | |
Jul 02, 2014 | 18.51 | 18.58 | 18.45 | 18.49 | 48,692 | -0.09(-0.48%) |