Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.88 | 15.88 | 15.46 | 15.48 | 1,549,811 | -0.37(-2.34%) |
Sep 29, 2014 | 15.75 | 15.94 | 15.61 | 15.85 | 2,450,169 | -0.08(-0.53%) |
Sep 26, 2014 | 15.70 | 16.07 | 15.61 | 15.93 | 1,712,520 | +0.24(+1.51%) |
Sep 25, 2014 | 15.47 | 15.95 | 15.34 | 15.70 | 2,942,657 | +0.36(+2.37%) |
Sep 24, 2014 | 15.09 | 15.64 | 14.94 | 15.33 | 1,156,867 | +0.30(+1.96%) |
Sep 23, 2014 | 14.98 | 15.59 | 14.92 | 15.04 | 1,461,282 | +0.04(+0.28%) |
Sep 22, 2014 | 15.13 | 15.16 | 14.84 | 15.00 | 1,177,159 | -0.20(-1.33%) |
Sep 19, 2014 | 15.01 | 15.44 | 14.83 | 15.20 | 3,041,506 | +0.30(+1.98%) |
Sep 18, 2014 | 14.59 | 15.00 | 14.59 | 14.90 | 1,424,729 | +0.32(+2.20%) |
Sep 17, 2014 | 14.33 | 14.75 | 14.19 | 14.58 | 982,700 | +0.30(+2.07%) |
Sep 16, 2014 | 14.24 | 14.39 | 14.13 | 14.29 | 823,305 | -0.03(-0.18%) |
Sep 15, 2014 | 14.46 | 14.65 | 14.26 | 14.31 | 493,261 | -0.13(-0.93%) |
Sep 12, 2014 | 14.51 | 14.67 | 14.35 | 14.45 | 814,554 | -0.02(-0.12%) |
Sep 11, 2014 | 14.27 | 14.59 | 14.16 | 14.46 | 985,929 | +0.13(+0.88%) |
Sep 10, 2014 | 14.23 | 14.41 | 14.23 | 14.34 | 1,112,332 | +0.09(+0.65%) |
Sep 09, 2014 | 14.30 | 14.37 | 14.09 | 14.24 | 957,189 | -0.07(-0.47%) |
Sep 08, 2014 | 14.24 | 14.40 | 14.13 | 14.31 | 729,103 | +0.07(+0.47%) |
Sep 05, 2014 | 14.20 | 14.30 | 14.03 | 14.24 | 662,280 | +0.01(+0.06%) |
Sep 04, 2014 | 14.01 | 14.44 | 13.96 | 14.24 | 1,228,090 | +0.25(+1.81%) |
Sep 03, 2014 | 14.14 | 14.14 | 13.71 | 13.98 | 1,374,117 | -0.08(-0.60%) |
Sep 02, 2014 | 14.08 | 14.24 | 13.92 | 14.07 | 793,963 | +0.03(+0.18%) |
Aug 29, 2014 | 14.10 | 14.04 | 14.04 | 14.04 | 778,084 | +0.00(+0.00%) |
Aug 28, 2014 | 13.76 | 14.10 | 13.71 | 14.04 | 1,113,661 | +0.23(+1.65%) |
Aug 27, 2014 | 13.75 | 13.83 | 13.62 | 13.81 | 876,918 | -0.01(-0.06%) |
Aug 26, 2014 | 13.70 | 13.83 | 13.60 | 13.82 | 1,444,022 | +0.16(+1.17%) |
Aug 25, 2014 | 13.74 | 13.75 | 13.48 | 13.66 | 1,302,203 | +0.06(+0.43%) |
Aug 22, 2014 | 13.69 | 13.75 | 13.52 | 13.60 | 903,199 | -0.10(-0.74%) |
Aug 21, 2014 | 13.75 | 13.83 | 13.59 | 13.70 | 1,081,602 | -0.01(-0.06%) |
Aug 20, 2014 | 13.71 | 13.76 | 13.59 | 13.71 | 629,983 | -0.03(-0.25%) |
Aug 19, 2014 | 13.82 | 13.85 | 13.59 | 13.75 | 914,573 | -0.05(-0.37%) |
Aug 18, 2014 | 13.82 | 14.01 | 13.70 | 13.80 | 1,128,399 | +0.08(+0.55%) |
Aug 15, 2014 | 13.84 | 13.84 | 13.46 | 13.72 | 2,304,282 | -0.02(-0.12%) |
Aug 14, 2014 | 14.09 | 14.09 | 13.54 | 13.74 | 3,477,013 | -0.35(-2.51%) |
Aug 13, 2014 | 13.75 | 14.12 | 13.70 | 14.09 | 2,343,490 | +0.37(+2.71%) |
Aug 12, 2014 | 13.56 | 13.76 | 13.49 | 13.72 | 2,597,010 | +0.14(+1.06%) |
Aug 11, 2014 | 13.82 | 13.86 | 13.52 | 13.58 | 2,540,787 | -0.21(-1.53%) |
Aug 08, 2014 | 13.57 | 13.81 | 13.50 | 13.79 | 2,742,444 | +0.22(+1.62%) |
Aug 07, 2014 | 13.51 | 13.75 | 13.42 | 13.57 | 4,712,313 | +0.08(+0.63%) |
Aug 06, 2014 | 12.71 | 13.58 | 12.70 | 13.48 | 6,409,333 | +0.78(+6.11%) |
Aug 05, 2014 | 14.56 | 14.77 | 12.67 | 12.71 | 19,250,386 | -4.01(-23.98%) |
Aug 04, 2014 | 16.40 | 16.73 | 16.26 | 16.72 | 1,840,691 | +0.32(+1.96%) |
Aug 01, 2014 | 16.49 | 16.73 | 16.19 | 16.40 | 1,947,742 | -0.14(-0.82%) |
Jul 31, 2014 | 16.50 | 16.65 | 16.39 | 16.53 | 1,107,446 | -0.08(-0.51%) |
Jul 30, 2014 | 17.08 | 17.33 | 16.59 | 16.62 | 1,826,784 | -0.27(-1.60%) |
Jul 29, 2014 | 16.79 | 16.96 | 16.62 | 16.89 | 2,000,912 | +0.12(+0.70%) |
Jul 28, 2014 | 17.05 | 17.17 | 16.58 | 16.77 | 4,983,675 | -0.27(-1.58%) |
Jul 25, 2014 | 16.93 | 17.05 | 16.73 | 17.04 | 781,779 | -0.01(-0.05%) |
Jul 24, 2014 | 16.98 | 17.21 | 16.93 | 17.05 | 1,128,015 | +0.11(+0.65%) |
Jul 23, 2014 | 17.40 | 17.41 | 16.84 | 16.94 | 1,442,517 | -0.43(-2.45%) |
Jul 22, 2014 | 17.26 | 17.51 | 17.26 | 17.36 | 835,381 | +0.18(+1.06%) |
Jul 21, 2014 | 17.39 | 17.59 | 17.16 | 17.18 | 425,807 | -0.35(-1.97%) |
Jul 18, 2014 | 17.29 | 17.69 | 17.29 | 17.53 | 747,549 | +0.25(+1.47%) |
Jul 17, 2014 | 17.56 | 17.75 | 17.25 | 17.27 | 1,232,750 | -0.37(-2.10%) |
Jul 16, 2014 | 17.74 | 17.82 | 17.46 | 17.65 | 1,768,789 | +0.03(+0.14%) |
Jul 15, 2014 | 17.92 | 18.06 | 17.62 | 17.62 | 1,239,296 | -0.27(-1.51%) |
Jul 14, 2014 | 18.02 | 18.08 | 17.79 | 17.89 | 950,060 | -0.01(-0.05%) |
Jul 11, 2014 | 18.04 | 18.24 | 17.77 | 17.90 | 762,653 | -0.19(-1.07%) |
Jul 10, 2014 | 17.79 | 18.30 | 17.62 | 18.09 | 1,365,625 | +0.04(+0.23%) |
Jul 09, 2014 | 18.24 | 18.47 | 18.02 | 18.05 | 1,613,537 | -0.15(-0.83%) |
Jul 08, 2014 | 18.51 | 18.62 | 18.19 | 18.20 | 1,303,996 | -0.37(-2.00%) |
Jul 07, 2014 | 18.85 | 18.95 | 18.51 | 18.57 | 829,378 | -0.36(-1.92%) |
Jul 03, 2014 | 18.71 | 18.94 | 18.94 | 18.94 | 484,199 | +0.31(+1.68%) |
Jul 02, 2014 | 18.80 | 18.97 | 18.56 | 18.62 | 789,156 | -0.19(-0.99%) |