Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 13.50 | 13.50 | 13.25 | 13.25 | 863,078 | -0.24(-1.74%) |
Sep 29, 2014 | 13.42 | 13.50 | 13.33 | 13.49 | 420,398 | -0.05(-0.35%) |
Sep 26, 2014 | 13.29 | 13.56 | 13.26 | 13.54 | 579,716 | +0.28(+2.14%) |
Sep 25, 2014 | 13.28 | 13.29 | 13.12 | 13.25 | 689,823 | -0.04(-0.29%) |
Sep 24, 2014 | 13.17 | 13.33 | 13.06 | 13.29 | 831,096 | +0.09(+0.71%) |
Sep 23, 2014 | 13.37 | 13.42 | 13.20 | 13.20 | 717,796 | -0.19(-1.45%) |
Sep 22, 2014 | 13.41 | 13.49 | 13.37 | 13.39 | 801,239 | -0.07(-0.52%) |
Sep 19, 2014 | 13.38 | 13.57 | 13.35 | 13.46 | 1,388,862 | +0.11(+0.82%) |
Sep 18, 2014 | 13.41 | 13.50 | 13.30 | 13.35 | 1,895,593 | -0.05(-0.35%) |
Sep 17, 2014 | 13.48 | 13.60 | 13.40 | 13.40 | 1,144,296 | -0.05(-0.41%) |
Sep 16, 2014 | 13.36 | 13.49 | 13.29 | 13.45 | 1,309,485 | +0.07(+0.52%) |
Sep 15, 2014 | 13.59 | 13.77 | 13.38 | 13.38 | 728,258 | -0.23(-1.66%) |
Sep 12, 2014 | 14.09 | 14.09 | 13.49 | 13.61 | 928,687 | -0.52(-3.69%) |
Sep 11, 2014 | 14.04 | 14.19 | 14.02 | 14.13 | 420,455 | +0.05(+0.33%) |
Sep 10, 2014 | 14.21 | 14.24 | 14.03 | 14.09 | 976,612 | -0.12(-0.82%) |
Sep 09, 2014 | 14.33 | 14.46 | 14.18 | 14.20 | 485,830 | -0.11(-0.76%) |
Sep 08, 2014 | 14.16 | 14.35 | 14.16 | 14.31 | 603,193 | +0.10(+0.71%) |
Sep 05, 2014 | 14.16 | 14.30 | 14.13 | 14.21 | 383,483 | +0.02(+0.16%) |
Sep 04, 2014 | 14.28 | 14.33 | 14.14 | 14.19 | 379,330 | -0.11(-0.76%) |
Sep 03, 2014 | 14.32 | 14.46 | 14.26 | 14.30 | 415,280 | +0.01(+0.05%) |
Sep 02, 2014 | 14.23 | 14.26 | 14.16 | 14.29 | 297,796 | +0.11(+0.77%) |
Aug 29, 2014 | 14.16 | 14.18 | 14.18 | 14.18 | 387,769 | +0.03(+0.22%) |
Aug 28, 2014 | 14.26 | 14.29 | 14.15 | 14.15 | 244,438 | -0.15(-1.04%) |
Aug 27, 2014 | 14.14 | 14.30 | 14.14 | 14.30 | 408,862 | +0.15(+1.05%) |
Aug 26, 2014 | 14.18 | 14.26 | 14.13 | 14.15 | 369,919 | -0.03(-0.22%) |
Aug 25, 2014 | 14.26 | 14.30 | 14.09 | 14.18 | 168,302 | -0.02(-0.11%) |
Aug 22, 2014 | 14.41 | 14.41 | 14.13 | 14.19 | 252,949 | -0.22(-1.51%) |
Aug 21, 2014 | 14.42 | 14.44 | 14.38 | 14.41 | 360,871 | +0.02(+0.16%) |
Aug 20, 2014 | 14.33 | 14.44 | 14.23 | 14.39 | 619,706 | -0.02(-0.11%) |
Aug 19, 2014 | 14.38 | 14.48 | 14.33 | 14.40 | 471,463 | +0.06(+0.43%) |
Aug 18, 2014 | 14.16 | 14.39 | 14.15 | 14.34 | 288,354 | +0.23(+1.60%) |
Aug 15, 2014 | 14.34 | 14.34 | 14.04 | 14.12 | 1,454,786 | -0.11(-0.77%) |
Aug 14, 2014 | 14.34 | 14.42 | 14.21 | 14.23 | 444,246 | -0.15(-1.03%) |
Aug 13, 2014 | 13.98 | 14.40 | 13.98 | 14.37 | 1,668,209 | +0.42(+3.02%) |
Aug 12, 2014 | 14.12 | 14.18 | 13.90 | 13.95 | 486,658 | -0.16(-1.16%) |
Aug 11, 2014 | 14.02 | 14.27 | 13.94 | 14.12 | 433,984 | +0.18(+1.29%) |
Aug 08, 2014 | 13.85 | 13.98 | 13.77 | 13.94 | 965,476 | +0.11(+0.79%) |
Aug 07, 2014 | 13.90 | 13.98 | 13.73 | 13.83 | 505,509 | +0.02(+0.11%) |
Aug 06, 2014 | 13.80 | 13.86 | 13.73 | 13.81 | 728,930 | -0.03(-0.23%) |
Aug 05, 2014 | 13.99 | 14.05 | 13.76 | 13.84 | 678,292 | -0.19(-1.33%) |
Aug 04, 2014 | 13.95 | 14.06 | 13.81 | 14.03 | 862,358 | +0.12(+0.90%) |
Aug 01, 2014 | 14.09 | 14.19 | 13.84 | 13.91 | 1,133,204 | -0.16(-1.11%) |
Jul 31, 2014 | 14.33 | 14.46 | 14.06 | 14.06 | 841,179 | -0.40(-2.75%) |
Jul 30, 2014 | 14.72 | 14.79 | 14.40 | 14.46 | 717,048 | -0.20(-1.38%) |
Jul 29, 2014 | 14.79 | 14.79 | 14.65 | 14.66 | 334,789 | -0.08(-0.53%) |
Jul 28, 2014 | 14.57 | 14.76 | 14.49 | 14.74 | 452,714 | +0.23(+1.56%) |
Jul 25, 2014 | 14.82 | 14.88 | 14.50 | 14.51 | 892,165 | -0.39(-2.61%) |
Jul 24, 2014 | 15.00 | 15.25 | 14.86 | 14.90 | 1,295,554 | -0.06(-0.42%) |
Jul 23, 2014 | 14.85 | 15.00 | 14.78 | 14.97 | 445,735 | +0.14(+0.95%) |
Jul 22, 2014 | 14.79 | 14.89 | 14.75 | 14.83 | 565,516 | +0.10(+0.69%) |
Jul 21, 2014 | 14.92 | 14.97 | 14.72 | 14.72 | 592,113 | -0.22(-1.46%) |
Jul 18, 2014 | 14.81 | 15.06 | 14.81 | 14.94 | 1,212,116 | +0.12(+0.84%) |
Jul 17, 2014 | 14.92 | 14.97 | 14.80 | 14.82 | 802,154 | -0.11(-0.73%) |
Jul 16, 2014 | 14.99 | 15.05 | 14.86 | 14.93 | 361,047 | +0.00(+0.00%) |
Jul 15, 2014 | 14.95 | 15.05 | 14.84 | 14.93 | 461,735 | -0.11(-0.73%) |
Jul 14, 2014 | 14.95 | 15.07 | 14.83 | 15.04 | 449,655 | +0.16(+1.10%) |
Jul 11, 2014 | 14.91 | 14.95 | 14.80 | 14.87 | 372,669 | -0.05(-0.31%) |
Jul 10, 2014 | 14.65 | 14.93 | 14.61 | 14.92 | 609,162 | +0.11(+0.74%) |
Jul 09, 2014 | 14.83 | 14.86 | 14.75 | 14.81 | 218,873 | +0.02(+0.11%) |
Jul 08, 2014 | 14.86 | 14.90 | 14.78 | 14.79 | 557,741 | -0.05(-0.37%) |
Jul 07, 2014 | 14.84 | 14.94 | 14.81 | 14.85 | 450,052 | -0.02(-0.10%) |
Jul 03, 2014 | 14.86 | 14.86 | 14.86 | 14.86 | 678,114 | +0.02(+0.16%) |
Jul 02, 2014 | 14.83 | 14.93 | 14.79 | 14.84 | 404,334 | -0.04(-0.26%) |