Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 13.59 | 13.59 | 13.24 | 13.41 | 3,979,300 | -0.12(-0.92%) |
Sep 29, 2014 | 13.42 | 13.62 | 13.40 | 13.54 | 1,694,991 | +0.00(+0.00%) |
Sep 26, 2014 | 13.47 | 13.66 | 13.41 | 13.54 | 3,232,487 | +0.14(+1.04%) |
Sep 25, 2014 | 13.60 | 13.79 | 13.26 | 13.40 | 3,112,998 | -0.29(-2.12%) |
Sep 24, 2014 | 14.04 | 14.09 | 13.65 | 13.69 | 4,325,331 | -0.31(-2.21%) |
Sep 23, 2014 | 14.09 | 14.19 | 13.98 | 14.00 | 1,194,019 | -0.14(-1.03%) |
Sep 22, 2014 | 14.33 | 14.33 | 13.80 | 14.14 | 2,552,345 | -0.21(-1.43%) |
Sep 19, 2014 | 14.50 | 14.50 | 14.16 | 14.35 | 2,930,415 | -0.08(-0.55%) |
Sep 18, 2014 | 14.38 | 14.52 | 14.25 | 14.43 | 1,273,162 | +0.07(+0.49%) |
Sep 17, 2014 | 14.22 | 14.54 | 14.15 | 14.36 | 1,517,701 | +0.12(+0.84%) |
Sep 16, 2014 | 14.33 | 14.58 | 14.21 | 14.24 | 1,632,793 | -0.14(-0.97%) |
Sep 15, 2014 | 14.49 | 14.72 | 14.15 | 14.38 | 2,654,260 | -0.08(-0.55%) |
Sep 12, 2014 | 14.58 | 14.61 | 14.29 | 14.46 | 1,974,813 | -0.16(-1.09%) |
Sep 11, 2014 | 14.48 | 14.76 | 14.44 | 14.62 | 836,366 | +0.07(+0.48%) |
Sep 10, 2014 | 14.58 | 14.77 | 14.41 | 14.55 | 2,202,884 | -0.03(-0.21%) |
Sep 09, 2014 | 15.08 | 15.09 | 14.37 | 14.58 | 2,889,171 | -0.54(-3.60%) |
Sep 08, 2014 | 15.08 | 15.29 | 15.01 | 15.12 | 1,078,241 | +0.06(+0.40%) |
Sep 05, 2014 | 14.90 | 15.10 | 14.80 | 15.06 | 893,792 | +0.17(+1.14%) |
Sep 04, 2014 | 14.91 | 15.15 | 14.88 | 14.89 | 1,312,142 | +0.03(+0.20%) |
Sep 03, 2014 | 14.93 | 15.22 | 14.80 | 14.87 | 1,127,222 | -0.05(-0.37%) |
Sep 02, 2014 | 14.81 | 14.94 | 14.71 | 14.92 | 1,092,359 | +0.14(+0.98%) |
Aug 29, 2014 | 14.69 | 14.78 | 14.78 | 14.78 | 949,000 | +0.13(+0.92%) |
Aug 28, 2014 | 14.70 | 14.85 | 14.61 | 14.64 | 1,596,907 | -0.12(-0.81%) |
Aug 27, 2014 | 14.88 | 14.99 | 14.73 | 14.76 | 1,550,676 | -0.13(-0.87%) |
Aug 26, 2014 | 14.71 | 14.95 | 14.67 | 14.89 | 904,777 | +0.19(+1.29%) |
Aug 25, 2014 | 14.68 | 14.85 | 14.61 | 14.70 | 789,856 | +0.09(+0.65%) |
Aug 22, 2014 | 14.65 | 14.77 | 14.58 | 14.61 | 937,227 | -0.01(-0.10%) |
Aug 21, 2014 | 14.71 | 14.84 | 14.58 | 14.62 | 1,059,222 | -0.06(-0.41%) |
Aug 20, 2014 | 14.45 | 14.86 | 14.41 | 14.68 | 1,502,065 | +0.28(+1.94%) |
Aug 19, 2014 | 14.42 | 14.49 | 14.35 | 14.40 | 1,104,081 | -0.01(-0.07%) |
Aug 18, 2014 | 14.48 | 14.50 | 14.07 | 14.41 | 2,717,569 | -0.03(-0.17%) |
Aug 15, 2014 | 14.51 | 14.51 | 14.25 | 14.44 | 1,773,706 | -0.06(-0.45%) |
Aug 14, 2014 | 14.28 | 14.50 | 14.14 | 14.50 | 3,644,472 | +0.52(+3.72%) |
Aug 13, 2014 | 14.67 | 14.81 | 13.92 | 13.98 | 6,690,360 | -0.66(-4.54%) |
Aug 12, 2014 | 14.80 | 14.97 | 14.56 | 14.64 | 1,503,234 | -0.27(-1.78%) |
Aug 11, 2014 | 15.08 | 15.12 | 14.75 | 14.91 | 2,475,013 | -0.12(-0.80%) |
Aug 08, 2014 | 15.39 | 15.92 | 14.99 | 15.03 | 2,047,712 | -0.28(-1.83%) |
Aug 07, 2014 | 15.48 | 15.73 | 15.25 | 15.31 | 1,695,261 | -0.07(-0.46%) |
Aug 06, 2014 | 15.31 | 15.53 | 15.23 | 15.38 | 2,136,003 | +0.00(+0.00%) |
Aug 05, 2014 | 15.44 | 15.59 | 15.26 | 15.38 | 1,212,820 | -0.11(-0.71%) |
Aug 04, 2014 | 15.54 | 15.65 | 15.32 | 15.49 | 1,022,351 | +0.02(+0.13%) |
Aug 01, 2014 | 15.94 | 15.99 | 15.35 | 15.47 | 2,009,010 | -0.45(-2.83%) |
Jul 31, 2014 | 16.43 | 16.73 | 15.91 | 15.92 | 1,987,730 | -0.64(-3.86%) |
Jul 30, 2014 | 16.61 | 16.74 | 16.51 | 16.56 | 909,263 | +0.04(+0.24%) |
Jul 29, 2014 | 16.69 | 16.80 | 16.49 | 16.52 | 1,047,432 | -0.18(-1.08%) |
Jul 28, 2014 | 16.78 | 16.86 | 16.50 | 16.70 | 828,108 | -0.10(-0.60%) |
Jul 25, 2014 | 16.65 | 16.98 | 16.57 | 16.80 | 911,617 | +0.06(+0.36%) |
Jul 24, 2014 | 16.77 | 17.01 | 16.64 | 16.74 | 1,239,142 | -0.01(-0.06%) |
Jul 23, 2014 | 17.15 | 17.17 | 16.73 | 16.75 | 1,323,311 | +0.16(+0.93%) |
Jul 22, 2014 | 16.72 | 16.92 | 16.58 | 16.59 | 886,293 | -0.07(-0.39%) |
Jul 21, 2014 | 16.68 | 16.81 | 16.54 | 16.66 | 1,262,452 | -0.15(-0.89%) |
Jul 18, 2014 | 16.54 | 16.91 | 16.44 | 16.81 | 2,601,411 | +0.25(+1.51%) |
Jul 17, 2014 | 16.37 | 16.68 | 16.36 | 16.56 | 2,145,012 | +0.12(+0.73%) |
Jul 16, 2014 | 15.87 | 16.50 | 15.79 | 16.44 | 3,446,626 | +0.63(+3.98%) |
Jul 15, 2014 | 15.89 | 15.93 | 15.65 | 15.81 | 1,244,346 | -0.04(-0.25%) |
Jul 14, 2014 | 15.88 | 15.91 | 15.69 | 15.85 | 925,298 | +0.10(+0.63%) |
Jul 11, 2014 | 16.10 | 16.38 | 15.62 | 15.75 | 1,006,993 | -0.42(-2.60%) |
Jul 10, 2014 | 15.94 | 16.28 | 15.41 | 16.17 | 3,037,095 | +0.72(+4.66%) |
Jul 09, 2014 | 15.60 | 15.72 | 15.39 | 15.45 | 1,643,322 | -0.06(-0.39%) |
Jul 08, 2014 | 15.94 | 16.06 | 15.49 | 15.51 | 1,757,319 | -0.49(-3.06%) |
Jul 07, 2014 | 16.26 | 16.37 | 15.90 | 16.00 | 942,489 | -0.35(-2.14%) |
Jul 03, 2014 | 16.31 | 16.35 | 16.35 | 16.35 | 465,900 | +0.08(+0.49%) |
Jul 02, 2014 | 16.20 | 16.36 | 16.16 | 16.27 | 1,455,400 | +0.05(+0.31%) |