Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 13.99 | 14.00 | 13.40 | 13.44 | 140,923 | -0.52(-3.72%) |
Sep 29, 2014 | 13.91 | 14.21 | 13.90 | 13.96 | 77,842 | -0.16(-1.13%) |
Sep 26, 2014 | 14.06 | 14.20 | 14.00 | 14.12 | 66,955 | +0.14(+1.00%) |
Sep 25, 2014 | 14.22 | 14.22 | 13.62 | 13.98 | 94,089 | -0.34(-2.37%) |
Sep 24, 2014 | 14.11 | 14.60 | 14.05 | 14.32 | 65,210 | +0.19(+1.34%) |
Sep 23, 2014 | 14.03 | 14.34 | 14.03 | 14.13 | 83,863 | -0.04(-0.28%) |
Sep 22, 2014 | 14.14 | 14.26 | 14.06 | 14.17 | 74,393 | -0.11(-0.77%) |
Sep 19, 2014 | 14.56 | 14.59 | 14.16 | 14.28 | 200,154 | -0.23(-1.59%) |
Sep 18, 2014 | 14.31 | 14.65 | 14.30 | 14.51 | 67,011 | +0.22(+1.54%) |
Sep 17, 2014 | 14.14 | 14.61 | 14.10 | 14.29 | 110,033 | +0.11(+0.78%) |
Sep 16, 2014 | 14.10 | 14.21 | 13.92 | 14.18 | 78,950 | -0.03(-0.21%) |
Sep 15, 2014 | 14.42 | 14.42 | 14.00 | 14.21 | 100,304 | -0.27(-1.86%) |
Sep 12, 2014 | 14.62 | 14.65 | 14.30 | 14.48 | 78,024 | -0.12(-0.82%) |
Sep 11, 2014 | 14.48 | 14.67 | 14.46 | 14.60 | 54,119 | -0.01(-0.07%) |
Sep 10, 2014 | 14.62 | 14.68 | 14.35 | 14.61 | 64,863 | +0.01(+0.07%) |
Sep 09, 2014 | 14.95 | 15.00 | 14.55 | 14.60 | 70,582 | -0.44(-2.93%) |
Sep 08, 2014 | 14.96 | 15.16 | 14.81 | 15.04 | 63,511 | +0.02(+0.13%) |
Sep 05, 2014 | 14.74 | 15.19 | 14.72 | 15.02 | 81,787 | +0.18(+1.21%) |
Sep 04, 2014 | 14.65 | 15.00 | 14.60 | 14.84 | 88,814 | +0.14(+0.95%) |
Sep 03, 2014 | 15.13 | 15.19 | 14.57 | 14.70 | 130,445 | -0.40(-2.65%) |
Sep 02, 2014 | 15.11 | 15.28 | 15.03 | 15.10 | 73,046 | -0.06(-0.40%) |
Aug 29, 2014 | 14.97 | 15.16 | 15.16 | 15.16 | 88,300 | +0.19(+1.27%) |
Aug 28, 2014 | 14.85 | 15.19 | 14.85 | 14.97 | 93,956 | +0.01(+0.07%) |
Aug 27, 2014 | 14.99 | 15.04 | 14.95 | 14.96 | 53,378 | -0.07(-0.47%) |
Aug 26, 2014 | 15.07 | 15.17 | 14.99 | 15.03 | 80,164 | +0.00(+0.00%) |
Aug 25, 2014 | 15.23 | 15.26 | 14.98 | 15.03 | 79,464 | -0.14(-0.92%) |
Aug 22, 2014 | 15.21 | 15.38 | 15.21 | 15.17 | 37,129 | -0.01(-0.07%) |
Aug 21, 2014 | 15.23 | 15.41 | 15.03 | 15.18 | 43,867 | -0.07(-0.46%) |
Aug 20, 2014 | 15.10 | 15.41 | 14.99 | 15.25 | 89,023 | +0.10(+0.66%) |
Aug 19, 2014 | 15.12 | 15.27 | 15.08 | 15.15 | 53,591 | +0.09(+0.60%) |
Aug 18, 2014 | 15.16 | 15.17 | 15.00 | 15.06 | 57,250 | +0.10(+0.67%) |
Aug 15, 2014 | 14.95 | 15.05 | 14.71 | 14.96 | 93,831 | +0.19(+1.29%) |
Aug 14, 2014 | 14.45 | 14.83 | 14.15 | 14.77 | 68,941 | +0.31(+2.14%) |
Aug 13, 2014 | 14.40 | 14.40 | 14.35 | 14.46 | 66,716 | +0.10(+0.70%) |
Aug 12, 2014 | 14.63 | 14.73 | 14.23 | 14.36 | 56,554 | -0.31(-2.11%) |
Aug 11, 2014 | 14.45 | 14.74 | 14.45 | 14.67 | 75,919 | +0.27(+1.87%) |
Aug 08, 2014 | 14.23 | 14.47 | 14.20 | 14.40 | 60,213 | +0.16(+1.12%) |
Aug 07, 2014 | 14.50 | 14.62 | 14.22 | 14.24 | 71,774 | -0.16(-1.11%) |
Aug 06, 2014 | 14.26 | 14.60 | 14.22 | 14.40 | 148,413 | -0.01(-0.07%) |
Aug 05, 2014 | 14.13 | 14.50 | 14.12 | 14.41 | 51,671 | +0.17(+1.19%) |
Aug 04, 2014 | 14.12 | 14.27 | 14.00 | 14.24 | 102,264 | +0.21(+1.50%) |
Aug 01, 2014 | 14.20 | 14.30 | 13.95 | 14.03 | 212,506 | -0.20(-1.41%) |
Jul 31, 2014 | 13.97 | 14.45 | 13.50 | 14.23 | 190,820 | -0.06(-0.42%) |
Jul 30, 2014 | 14.57 | 14.62 | 14.22 | 14.29 | 65,325 | -0.14(-0.97%) |
Jul 29, 2014 | 14.14 | 14.58 | 13.97 | 14.43 | 74,763 | +0.35(+2.49%) |
Jul 28, 2014 | 14.20 | 14.29 | 13.93 | 14.08 | 110,212 | -0.15(-1.05%) |
Jul 25, 2014 | 14.40 | 14.45 | 14.18 | 14.23 | 90,066 | -0.34(-2.33%) |
Jul 24, 2014 | 14.61 | 14.80 | 14.45 | 14.57 | 34,958 | +0.03(+0.21%) |
Jul 23, 2014 | 15.02 | 15.02 | 14.53 | 14.54 | 80,825 | -0.40(-2.68%) |
Jul 22, 2014 | 15.00 | 15.00 | 14.79 | 14.94 | 31,280 | +0.01(+0.07%) |
Jul 21, 2014 | 15.04 | 15.05 | 14.80 | 14.93 | 48,710 | -0.17(-1.13%) |
Jul 18, 2014 | 14.97 | 15.17 | 14.85 | 15.10 | 70,896 | +0.10(+0.67%) |
Jul 17, 2014 | 15.12 | 15.19 | 14.97 | 15.00 | 84,622 | -0.19(-1.25%) |
Jul 16, 2014 | 15.16 | 15.28 | 15.01 | 15.19 | 44,256 | +0.16(+1.06%) |
Jul 15, 2014 | 15.46 | 15.56 | 14.96 | 15.03 | 47,364 | -0.40(-2.59%) |
Jul 14, 2014 | 15.44 | 15.50 | 15.15 | 15.43 | 43,532 | +0.18(+1.18%) |
Jul 11, 2014 | 15.40 | 15.40 | 15.14 | 15.25 | 68,051 | -0.18(-1.17%) |
Jul 10, 2014 | 15.16 | 15.64 | 14.83 | 15.43 | 146,603 | +0.22(+1.45%) |
Jul 09, 2014 | 14.95 | 15.30 | 14.95 | 15.21 | 83,961 | +0.33(+2.22%) |
Jul 08, 2014 | 15.15 | 15.15 | 14.62 | 14.88 | 131,855 | -0.29(-1.91%) |
Jul 07, 2014 | 15.53 | 15.54 | 15.03 | 15.17 | 108,219 | -0.32(-2.07%) |
Jul 03, 2014 | 15.40 | 15.49 | 15.49 | 15.49 | 27,300 | +0.14(+0.91%) |
Jul 02, 2014 | 15.29 | 15.50 | 15.16 | 15.35 | 118,030 | +0.04(+0.26%) |