Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 13.81 | 13.92 | 13.66 | 13.67 | 123,153 | -0.14(-1.05%) |
Sep 29, 2014 | 13.65 | 13.83 | 13.62 | 13.81 | 89,901 | -0.04(-0.31%) |
Sep 26, 2014 | 13.30 | 14.02 | 13.18 | 13.86 | 227,790 | +0.57(+4.29%) |
Sep 25, 2014 | 13.28 | 13.47 | 13.21 | 13.29 | 72,053 | -0.13(-0.95%) |
Sep 24, 2014 | 13.22 | 13.46 | 13.11 | 13.41 | 68,142 | +0.19(+1.42%) |
Sep 23, 2014 | 13.32 | 13.41 | 13.15 | 13.23 | 97,097 | -0.18(-1.33%) |
Sep 22, 2014 | 13.48 | 13.67 | 13.36 | 13.41 | 83,165 | -0.14(-1.01%) |
Sep 19, 2014 | 13.61 | 13.64 | 13.41 | 13.54 | 132,198 | -0.06(-0.44%) |
Sep 18, 2014 | 13.53 | 13.62 | 13.49 | 13.60 | 40,209 | +0.14(+1.08%) |
Sep 17, 2014 | 13.65 | 13.66 | 13.40 | 13.46 | 68,583 | -0.20(-1.43%) |
Sep 16, 2014 | 13.70 | 13.78 | 13.64 | 13.65 | 64,570 | -0.05(-0.37%) |
Sep 15, 2014 | 14.04 | 14.17 | 13.65 | 13.70 | 81,846 | -0.30(-2.13%) |
Sep 12, 2014 | 13.85 | 14.29 | 13.72 | 14.00 | 433,155 | +0.67(+5.04%) |
Sep 11, 2014 | 13.28 | 13.41 | 13.28 | 13.33 | 55,112 | +0.00(+0.00%) |
Sep 10, 2014 | 13.26 | 13.37 | 13.21 | 13.33 | 50,229 | +0.11(+0.84%) |
Sep 09, 2014 | 13.41 | 13.41 | 13.12 | 13.22 | 98,389 | -0.18(-1.33%) |
Sep 08, 2014 | 13.64 | 13.64 | 13.33 | 13.40 | 40,698 | -0.23(-1.69%) |
Sep 05, 2014 | 13.43 | 13.67 | 13.38 | 13.63 | 44,521 | +0.15(+1.14%) |
Sep 04, 2014 | 13.23 | 13.50 | 13.23 | 13.47 | 57,312 | +0.23(+1.74%) |
Sep 03, 2014 | 13.48 | 13.48 | 13.19 | 13.24 | 94,961 | -0.16(-1.21%) |
Sep 02, 2014 | 13.36 | 13.47 | 13.19 | 13.41 | 47,392 | +0.03(+0.26%) |
Aug 29, 2014 | 13.52 | 13.37 | 13.37 | 13.37 | 41,473 | -0.14(-1.07%) |
Aug 28, 2014 | 13.50 | 13.55 | 13.38 | 13.52 | 39,262 | -0.02(-0.13%) |
Aug 27, 2014 | 13.65 | 13.68 | 13.43 | 13.53 | 46,380 | -0.06(-0.44%) |
Aug 26, 2014 | 13.55 | 13.66 | 13.47 | 13.59 | 48,454 | +0.06(+0.44%) |
Aug 25, 2014 | 13.58 | 13.62 | 13.47 | 13.53 | 43,718 | +0.03(+0.19%) |
Aug 22, 2014 | 13.38 | 13.57 | 13.35 | 13.51 | 42,784 | +0.13(+0.95%) |
Aug 21, 2014 | 13.41 | 13.41 | 13.10 | 13.38 | 42,415 | -0.03(-0.19%) |
Aug 20, 2014 | 13.39 | 13.44 | 13.24 | 13.41 | 39,518 | -0.02(-0.13%) |
Aug 19, 2014 | 13.54 | 13.58 | 13.35 | 13.42 | 43,601 | -0.07(-0.50%) |
Aug 18, 2014 | 13.46 | 13.51 | 13.39 | 13.49 | 64,871 | +0.14(+1.02%) |
Aug 15, 2014 | 13.37 | 13.37 | 13.08 | 13.35 | 58,676 | +0.12(+0.90%) |
Aug 14, 2014 | 13.24 | 13.24 | 13.17 | 13.24 | 39,050 | +0.00(+0.00%) |
Aug 13, 2014 | 12.97 | 13.24 | 12.97 | 13.24 | 55,167 | +0.26(+2.03%) |
Aug 12, 2014 | 13.40 | 13.45 | 12.94 | 12.97 | 70,837 | -0.49(-3.60%) |
Aug 11, 2014 | 13.43 | 13.65 | 13.41 | 13.46 | 41,753 | +0.14(+1.09%) |
Aug 08, 2014 | 13.23 | 13.48 | 13.23 | 13.31 | 58,369 | +0.07(+0.51%) |
Aug 07, 2014 | 13.30 | 13.35 | 13.19 | 13.24 | 49,389 | -0.01(-0.06%) |
Aug 06, 2014 | 13.05 | 13.45 | 13.05 | 13.25 | 55,335 | +0.08(+0.58%) |
Aug 05, 2014 | 13.00 | 13.20 | 12.96 | 13.18 | 122,108 | +0.09(+0.72%) |
Aug 04, 2014 | 13.03 | 13.26 | 12.95 | 13.08 | 136,921 | +0.05(+0.39%) |
Aug 01, 2014 | 13.27 | 13.33 | 13.00 | 13.03 | 152,968 | -0.24(-1.80%) |
Jul 31, 2014 | 13.66 | 13.74 | 13.24 | 13.27 | 87,164 | -0.52(-3.77%) |
Jul 30, 2014 | 13.79 | 13.85 | 13.70 | 13.79 | 47,915 | +0.09(+0.62%) |
Jul 29, 2014 | 13.77 | 13.93 | 13.67 | 13.70 | 57,890 | -0.06(-0.43%) |
Jul 28, 2014 | 13.87 | 14.10 | 13.69 | 13.76 | 73,840 | -0.09(-0.68%) |
Jul 25, 2014 | 13.98 | 14.08 | 13.84 | 13.86 | 55,681 | -0.24(-1.69%) |
Jul 24, 2014 | 14.08 | 14.19 | 13.98 | 14.10 | 58,858 | +0.00(+0.00%) |
Jul 23, 2014 | 14.12 | 14.24 | 13.96 | 14.10 | 65,311 | -0.03(-0.24%) |
Jul 22, 2014 | 13.87 | 14.21 | 13.86 | 14.13 | 69,750 | +0.35(+2.53%) |
Jul 21, 2014 | 14.03 | 14.03 | 13.66 | 13.78 | 130,476 | -0.33(-2.35%) |
Jul 18, 2014 | 13.85 | 14.12 | 13.85 | 14.11 | 62,070 | +0.26(+1.90%) |
Jul 17, 2014 | 14.27 | 14.38 | 13.76 | 13.85 | 92,000 | -0.45(-3.15%) |
Jul 16, 2014 | 14.35 | 14.45 | 14.15 | 14.30 | 83,945 | +0.09(+0.60%) |
Jul 15, 2014 | 14.49 | 14.61 | 14.10 | 14.21 | 80,109 | -0.27(-1.88%) |
Jul 14, 2014 | 14.36 | 14.58 | 14.35 | 14.49 | 75,924 | +0.20(+1.37%) |
Jul 11, 2014 | 14.28 | 14.45 | 14.12 | 14.29 | 65,553 | -0.03(-0.18%) |
Jul 10, 2014 | 14.38 | 14.46 | 14.18 | 14.32 | 99,922 | -0.30(-2.04%) |
Jul 09, 2014 | 14.62 | 14.70 | 14.49 | 14.61 | 50,400 | +0.01(+0.06%) |
Jul 08, 2014 | 14.75 | 14.84 | 14.44 | 14.61 | 112,724 | -0.20(-1.38%) |
Jul 07, 2014 | 15.20 | 15.20 | 14.71 | 14.81 | 115,367 | -0.38(-2.52%) |
Jul 03, 2014 | 15.24 | 15.19 | 15.19 | 15.19 | 36,538 | +0.05(+0.34%) |
Jul 02, 2014 | 15.22 | 15.35 | 15.08 | 15.14 | 67,403 | -0.12(-0.78%) |