Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 13.60 | 13.63 | 13.30 | 13.37 | 4,814,281 | -0.22(-1.65%) |
Sep 29, 2014 | 13.76 | 13.80 | 13.56 | 13.60 | 5,323,874 | -0.33(-2.38%) |
Sep 26, 2014 | 14.05 | 14.05 | 13.63 | 13.93 | 6,960,376 | -0.01(-0.06%) |
Sep 25, 2014 | 14.28 | 14.29 | 13.62 | 13.94 | 13,767,325 | -0.45(-3.11%) |
Sep 24, 2014 | 13.91 | 14.48 | 13.91 | 14.39 | 17,771,848 | -0.81(-5.30%) |
Sep 23, 2014 | 14.96 | 15.31 | 14.87 | 15.19 | 6,427,564 | +0.13(+0.89%) |
Sep 22, 2014 | 15.45 | 15.46 | 14.99 | 15.06 | 5,024,199 | -0.44(-2.83%) |
Sep 19, 2014 | 15.59 | 15.59 | 15.23 | 15.50 | 5,600,881 | -0.03(-0.17%) |
Sep 18, 2014 | 15.64 | 15.67 | 15.37 | 15.52 | 2,917,539 | -0.10(-0.63%) |
Sep 17, 2014 | 15.18 | 15.76 | 15.17 | 15.62 | 7,154,668 | +0.64(+4.24%) |
Sep 16, 2014 | 15.06 | 15.13 | 14.91 | 14.99 | 3,180,296 | -0.07(-0.48%) |
Sep 15, 2014 | 15.17 | 15.17 | 14.95 | 15.06 | 1,959,934 | -0.08(-0.53%) |
Sep 12, 2014 | 15.40 | 15.45 | 14.99 | 15.14 | 4,167,581 | -0.34(-2.20%) |
Sep 11, 2014 | 15.28 | 15.54 | 15.27 | 15.48 | 2,322,911 | +0.12(+0.76%) |
Sep 10, 2014 | 15.23 | 15.52 | 15.17 | 15.36 | 3,323,392 | +0.12(+0.76%) |
Sep 09, 2014 | 15.34 | 15.41 | 15.17 | 15.25 | 2,266,733 | -0.07(-0.47%) |
Sep 08, 2014 | 15.18 | 15.44 | 15.12 | 15.32 | 2,203,486 | +0.13(+0.88%) |
Sep 05, 2014 | 15.22 | 15.40 | 15.17 | 15.18 | 2,885,073 | -0.05(-0.35%) |
Sep 04, 2014 | 15.37 | 15.44 | 15.19 | 15.24 | 3,142,828 | -0.06(-0.41%) |
Sep 03, 2014 | 15.85 | 15.88 | 15.27 | 15.30 | 4,318,678 | -0.52(-3.28%) |
Sep 02, 2014 | 15.89 | 15.91 | 15.76 | 15.82 | 2,080,774 | -0.07(-0.45%) |
Aug 29, 2014 | 15.75 | 15.89 | 15.89 | 15.89 | 1,739,117 | +0.14(+0.91%) |
Aug 28, 2014 | 15.71 | 15.86 | 15.61 | 15.75 | 2,280,720 | -0.05(-0.34%) |
Aug 27, 2014 | 15.82 | 15.87 | 15.72 | 15.80 | 1,948,344 | +0.00(+0.00%) |
Aug 26, 2014 | 15.67 | 15.93 | 15.65 | 15.80 | 2,984,788 | +0.14(+0.91%) |
Aug 25, 2014 | 16.03 | 16.06 | 15.62 | 15.66 | 3,603,350 | -0.19(-1.19%) |
Aug 22, 2014 | 15.88 | 15.94 | 15.71 | 15.85 | 2,324,615 | -0.04(-0.23%) |
Aug 21, 2014 | 15.94 | 16.03 | 15.74 | 15.88 | 3,177,141 | -0.05(-0.34%) |
Aug 20, 2014 | 15.76 | 16.02 | 15.69 | 15.94 | 3,260,874 | +0.13(+0.79%) |
Aug 19, 2014 | 15.77 | 15.93 | 15.65 | 15.81 | 3,711,345 | +0.41(+2.67%) |
Aug 18, 2014 | 15.09 | 15.51 | 15.08 | 15.40 | 3,866,597 | +0.44(+2.93%) |
Aug 15, 2014 | 15.15 | 15.22 | 14.83 | 14.96 | 2,795,902 | -0.09(-0.59%) |
Aug 14, 2014 | 14.72 | 15.09 | 14.69 | 15.05 | 2,581,404 | +0.38(+2.56%) |
Aug 13, 2014 | 14.69 | 14.83 | 14.57 | 14.67 | 1,746,115 | +0.07(+0.49%) |
Aug 12, 2014 | 14.72 | 14.78 | 14.51 | 14.60 | 2,846,169 | -0.20(-1.33%) |
Aug 11, 2014 | 14.82 | 14.99 | 14.76 | 14.80 | 2,287,684 | +0.06(+0.43%) |
Aug 08, 2014 | 14.49 | 14.84 | 14.47 | 14.74 | 2,648,275 | +0.28(+1.92%) |
Aug 07, 2014 | 14.53 | 14.67 | 14.38 | 14.46 | 1,773,229 | -0.01(-0.06%) |
Aug 06, 2014 | 14.56 | 14.67 | 14.43 | 14.47 | 2,584,445 | -0.13(-0.92%) |
Aug 05, 2014 | 14.57 | 14.94 | 14.51 | 14.60 | 3,588,033 | -0.08(-0.52%) |
Aug 04, 2014 | 14.58 | 14.73 | 14.45 | 14.68 | 2,219,793 | +0.17(+1.17%) |
Aug 01, 2014 | 14.58 | 14.82 | 14.38 | 14.51 | 3,510,098 | -0.06(-0.43%) |
Jul 31, 2014 | 14.73 | 14.77 | 14.37 | 14.57 | 4,558,997 | -0.34(-2.28%) |
Jul 30, 2014 | 15.17 | 15.19 | 14.70 | 14.91 | 4,570,895 | -0.21(-1.36%) |
Jul 29, 2014 | 15.25 | 15.34 | 15.00 | 15.12 | 3,576,674 | -0.13(-0.82%) |
Jul 28, 2014 | 15.51 | 15.54 | 15.10 | 15.24 | 4,671,677 | -0.27(-1.73%) |
Jul 25, 2014 | 15.75 | 15.79 | 15.37 | 15.51 | 4,622,937 | -0.33(-2.09%) |
Jul 24, 2014 | 16.24 | 16.43 | 15.72 | 15.84 | 8,019,070 | -0.55(-3.33%) |
Jul 23, 2014 | 16.16 | 16.53 | 16.05 | 16.38 | 2,993,647 | +0.22(+1.38%) |
Jul 22, 2014 | 15.91 | 16.31 | 15.89 | 16.16 | 3,081,526 | +0.31(+1.97%) |
Jul 21, 2014 | 15.74 | 16.05 | 15.71 | 15.85 | 3,485,957 | -0.06(-0.39%) |
Jul 18, 2014 | 15.67 | 15.92 | 15.62 | 15.91 | 3,209,785 | +0.29(+1.83%) |
Jul 17, 2014 | 15.93 | 15.93 | 15.58 | 15.62 | 3,537,470 | -0.47(-2.94%) |
Jul 16, 2014 | 15.75 | 16.17 | 15.60 | 16.10 | 3,964,900 | +0.35(+2.21%) |
Jul 15, 2014 | 15.73 | 15.81 | 15.57 | 15.75 | 2,590,397 | +0.04(+0.23%) |
Jul 14, 2014 | 15.84 | 15.85 | 15.61 | 15.71 | 2,266,062 | +0.00(+0.00%) |
Jul 11, 2014 | 15.88 | 15.90 | 15.66 | 15.71 | 3,630,260 | -0.21(-1.35%) |
Jul 10, 2014 | 15.99 | 16.14 | 15.88 | 15.93 | 4,210,395 | -0.42(-2.57%) |
Jul 09, 2014 | 16.33 | 16.47 | 16.24 | 16.35 | 2,604,320 | +0.05(+0.33%) |
Jul 08, 2014 | 16.21 | 16.38 | 16.07 | 16.30 | 3,661,796 | +0.12(+0.72%) |
Jul 07, 2014 | 16.62 | 16.62 | 16.16 | 16.18 | 4,311,758 | -0.44(-2.64%) |
Jul 03, 2014 | 16.72 | 16.62 | 16.62 | 16.62 | 2,873,823 | -0.09(-0.54%) |
Jul 02, 2014 | 16.91 | 16.97 | 16.66 | 16.71 | 3,377,443 | -0.16(-0.95%) |