Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 14.01 | 14.06 | 13.69 | 13.77 | 659,588 | -0.31(-2.20%) |
Sep 29, 2014 | 13.93 | 14.08 | 13.88 | 14.08 | 218,798 | +0.03(+0.21%) |
Sep 26, 2014 | 13.84 | 14.05 | 13.79 | 14.05 | 363,581 | +0.21(+1.48%) |
Sep 25, 2014 | 14.03 | 14.05 | 13.79 | 13.85 | 685,429 | -0.24(-1.74%) |
Sep 24, 2014 | 14.26 | 14.30 | 14.07 | 14.09 | 204,487 | -0.17(-1.19%) |
Sep 23, 2014 | 14.69 | 14.73 | 14.24 | 14.26 | 336,613 | -0.43(-2.93%) |
Sep 22, 2014 | 14.52 | 14.75 | 14.43 | 14.69 | 362,002 | +0.11(+0.75%) |
Sep 19, 2014 | 14.67 | 14.71 | 14.50 | 14.58 | 700,255 | +0.02(+0.14%) |
Sep 18, 2014 | 14.33 | 14.57 | 14.29 | 14.56 | 285,759 | +0.34(+2.39%) |
Sep 17, 2014 | 14.19 | 14.31 | 14.00 | 14.22 | 609,016 | -0.01(-0.07%) |
Sep 16, 2014 | 14.34 | 14.40 | 14.13 | 14.23 | 338,297 | -0.18(-1.25%) |
Sep 15, 2014 | 14.84 | 14.84 | 14.40 | 14.41 | 429,702 | -0.39(-2.64%) |
Sep 12, 2014 | 15.06 | 15.06 | 14.71 | 14.80 | 334,084 | -0.25(-1.66%) |
Sep 11, 2014 | 14.98 | 15.24 | 14.98 | 15.05 | 211,714 | +0.00(+0.00%) |
Sep 10, 2014 | 15.09 | 15.19 | 14.98 | 15.05 | 350,758 | -0.25(-1.63%) |
Sep 09, 2014 | 15.50 | 15.50 | 15.20 | 15.30 | 333,575 | -0.21(-1.35%) |
Sep 08, 2014 | 15.53 | 15.60 | 15.33 | 15.51 | 323,915 | +0.00(+0.00%) |
Sep 05, 2014 | 15.37 | 15.54 | 15.23 | 15.51 | 232,232 | +0.03(+0.19%) |
Sep 04, 2014 | 15.54 | 15.65 | 15.47 | 15.48 | 385,703 | -0.08(-0.51%) |
Sep 03, 2014 | 15.63 | 15.74 | 15.47 | 15.56 | 604,018 | -0.07(-0.45%) |
Sep 02, 2014 | 15.64 | 15.66 | 15.23 | 15.63 | 459,347 | -0.03(-0.19%) |
Aug 29, 2014 | 15.25 | 15.66 | 15.66 | 15.66 | 299,500 | +0.43(+2.82%) |
Aug 28, 2014 | 15.33 | 15.46 | 15.18 | 15.23 | 270,303 | -0.14(-0.91%) |
Aug 27, 2014 | 15.62 | 15.62 | 15.29 | 15.37 | 286,742 | -0.25(-1.60%) |
Aug 26, 2014 | 15.30 | 15.64 | 15.19 | 15.62 | 303,313 | +0.39(+2.56%) |
Aug 25, 2014 | 15.20 | 15.37 | 15.06 | 15.23 | 223,542 | +0.06(+0.40%) |
Aug 22, 2014 | 15.21 | 15.25 | 15.07 | 15.17 | 160,473 | -0.02(-0.13%) |
Aug 21, 2014 | 15.17 | 15.23 | 15.03 | 15.19 | 195,668 | -0.02(-0.13%) |
Aug 20, 2014 | 15.21 | 15.33 | 15.05 | 15.21 | 214,646 | -0.11(-0.72%) |
Aug 19, 2014 | 15.31 | 15.39 | 15.15 | 15.32 | 198,935 | +0.02(+0.13%) |
Aug 18, 2014 | 15.12 | 15.29 | 15.00 | 15.30 | 274,796 | +0.27(+1.80%) |
Aug 15, 2014 | 15.23 | 15.25 | 14.74 | 15.03 | 356,485 | -0.09(-0.60%) |
Aug 14, 2014 | 15.24 | 15.24 | 15.03 | 15.12 | 311,935 | -0.15(-0.98%) |
Aug 13, 2014 | 15.23 | 15.30 | 15.11 | 15.27 | 350,253 | +0.13(+0.86%) |
Aug 12, 2014 | 15.72 | 15.78 | 15.12 | 15.14 | 471,948 | -0.61(-3.87%) |
Aug 11, 2014 | 15.78 | 15.93 | 15.62 | 15.75 | 336,813 | +0.04(+0.25%) |
Aug 08, 2014 | 15.56 | 15.85 | 15.49 | 15.71 | 267,918 | +0.17(+1.09%) |
Aug 07, 2014 | 15.55 | 15.74 | 15.39 | 15.54 | 428,996 | +0.08(+0.52%) |
Aug 06, 2014 | 15.44 | 15.65 | 15.28 | 15.46 | 644,011 | -0.10(-0.64%) |
Aug 05, 2014 | 15.21 | 15.61 | 15.12 | 15.56 | 313,310 | +0.25(+1.63%) |
Aug 04, 2014 | 15.60 | 15.60 | 15.28 | 15.31 | 275,315 | -0.24(-1.54%) |
Aug 01, 2014 | 15.48 | 15.64 | 15.34 | 15.55 | 473,775 | +0.04(+0.26%) |
Jul 31, 2014 | 15.27 | 15.72 | 15.27 | 15.51 | 924,173 | +0.27(+1.77%) |
Jul 30, 2014 | 15.36 | 15.36 | 15.12 | 15.24 | 680,522 | +0.04(+0.26%) |
Jul 29, 2014 | 15.42 | 15.48 | 15.19 | 15.20 | 447,834 | -0.22(-1.43%) |
Jul 28, 2014 | 15.36 | 15.48 | 15.27 | 15.42 | 339,732 | +0.02(+0.13%) |
Jul 25, 2014 | 15.40 | 15.81 | 15.30 | 15.40 | 830,147 | -0.24(-1.53%) |
Jul 24, 2014 | 15.74 | 16.63 | 15.58 | 15.64 | 976,517 | +0.05(+0.32%) |
Jul 23, 2014 | 15.44 | 15.61 | 15.21 | 15.59 | 633,815 | +0.13(+0.84%) |
Jul 22, 2014 | 15.73 | 15.73 | 15.28 | 15.46 | 452,464 | +0.49(+3.27%) |
Jul 21, 2014 | 15.02 | 15.13 | 14.66 | 14.97 | 474,940 | -0.11(-0.73%) |
Jul 18, 2014 | 14.95 | 15.21 | 14.95 | 15.08 | 469,274 | +0.10(+0.67%) |
Jul 17, 2014 | 14.86 | 15.18 | 14.86 | 14.98 | 422,453 | +0.04(+0.27%) |
Jul 16, 2014 | 15.03 | 15.06 | 14.85 | 14.94 | 410,340 | -0.07(-0.47%) |
Jul 15, 2014 | 14.98 | 15.19 | 14.92 | 15.01 | 427,618 | -0.08(-0.53%) |
Jul 14, 2014 | 15.42 | 15.45 | 15.01 | 15.09 | 369,520 | -0.18(-1.18%) |
Jul 11, 2014 | 15.08 | 15.39 | 14.86 | 15.27 | 524,578 | +0.19(+1.26%) |
Jul 10, 2014 | 14.80 | 15.26 | 14.80 | 15.08 | 803,634 | +0.02(+0.13%) |
Jul 09, 2014 | 15.82 | 15.91 | 14.97 | 15.06 | 982,756 | -0.72(-4.56%) |
Jul 08, 2014 | 15.99 | 16.02 | 15.74 | 15.78 | 438,893 | -0.27(-1.68%) |
Jul 07, 2014 | 16.35 | 16.35 | 15.92 | 16.05 | 550,508 | -0.32(-1.95%) |
Jul 03, 2014 | 16.25 | 16.37 | 16.37 | 16.37 | 197,700 | +0.23(+1.43%) |
Jul 02, 2014 | 16.24 | 16.32 | 15.96 | 16.14 | 439,575 | -0.10(-0.62%) |