Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.17 | 15.33 | 14.98 | 15.29 | 46,445 | +0.07(+0.49%) |
Sep 29, 2014 | 15.16 | 15.25 | 15.06 | 15.21 | 35,399 | +0.00(+0.00%) |
Sep 26, 2014 | 15.03 | 15.29 | 15.03 | 15.21 | 39,868 | +0.13(+0.86%) |
Sep 25, 2014 | 15.25 | 15.30 | 14.99 | 15.08 | 62,051 | -0.21(-1.39%) |
Sep 24, 2014 | 15.13 | 15.38 | 15.09 | 15.29 | 181,490 | +0.09(+0.61%) |
Sep 23, 2014 | 15.30 | 15.32 | 15.09 | 15.20 | 78,557 | -0.01(-0.06%) |
Sep 22, 2014 | 15.32 | 15.34 | 15.08 | 15.21 | 67,598 | -0.06(-0.36%) |
Sep 19, 2014 | 15.23 | 15.39 | 15.13 | 15.27 | 104,036 | +0.15(+0.98%) |
Sep 18, 2014 | 15.11 | 15.29 | 15.04 | 15.12 | 243,396 | +0.05(+0.31%) |
Sep 17, 2014 | 15.02 | 15.21 | 15.02 | 15.07 | 87,951 | +0.16(+1.06%) |
Sep 16, 2014 | 14.84 | 14.93 | 14.83 | 14.91 | 43,968 | +0.05(+0.31%) |
Sep 15, 2014 | 15.18 | 15.18 | 14.77 | 14.87 | 63,584 | -0.19(-1.29%) |
Sep 12, 2014 | 14.70 | 15.16 | 14.70 | 15.06 | 230,418 | +0.45(+3.05%) |
Sep 11, 2014 | 14.11 | 14.67 | 14.11 | 14.62 | 159,524 | +0.53(+3.75%) |
Sep 10, 2014 | 14.47 | 14.61 | 13.87 | 14.09 | 345,195 | -0.34(-2.38%) |
Sep 09, 2014 | 14.70 | 14.74 | 14.38 | 14.43 | 140,048 | -0.04(-0.26%) |
Sep 08, 2014 | 15.17 | 15.17 | 14.22 | 14.47 | 253,647 | -0.68(-4.47%) |
Sep 05, 2014 | 15.56 | 15.56 | 15.14 | 15.15 | 129,039 | -0.39(-2.51%) |
Sep 04, 2014 | 15.77 | 15.77 | 15.52 | 15.54 | 2,566,196 | -0.23(-1.47%) |
Sep 03, 2014 | 15.78 | 15.85 | 15.77 | 15.77 | 73,488 | -0.01(-0.06%) |
Sep 02, 2014 | 15.78 | 15.78 | 15.63 | 15.78 | 82,420 | -0.05(-0.29%) |
Aug 29, 2014 | 16.07 | 15.82 | 15.82 | 15.82 | 71,159 | -0.33(-2.07%) |
Aug 28, 2014 | 16.18 | 16.23 | 16.13 | 16.16 | 16,389 | -0.05(-0.29%) |
Aug 27, 2014 | 16.29 | 16.29 | 16.13 | 16.20 | 385,122 | -0.18(-1.08%) |
Aug 26, 2014 | 16.50 | 16.50 | 16.39 | 16.38 | 585,988 | -0.19(-1.12%) |
Aug 25, 2014 | 16.30 | 16.65 | 16.21 | 16.57 | 255,607 | +0.29(+1.77%) |
Aug 22, 2014 | 16.24 | 16.31 | 16.12 | 16.28 | 14,532 | -0.03(-0.17%) |
Aug 21, 2014 | 16.44 | 16.56 | 16.12 | 16.31 | 40,835 | -0.05(-0.28%) |
Aug 20, 2014 | 16.40 | 16.40 | 16.07 | 16.35 | 56,337 | -0.06(-0.40%) |
Aug 19, 2014 | 16.43 | 16.53 | 16.13 | 16.42 | 92,407 | -0.06(-0.34%) |
Aug 18, 2014 | 16.22 | 16.54 | 16.05 | 16.47 | 120,801 | +0.38(+2.36%) |
Aug 15, 2014 | 16.10 | 16.13 | 15.99 | 16.09 | 55,663 | +0.09(+0.58%) |
Aug 14, 2014 | 15.90 | 16.06 | 15.86 | 16.00 | 123,707 | +0.00(+0.00%) |
Aug 13, 2014 | 16.00 | 16.02 | 15.87 | 16.00 | 127,809 | +0.00(+0.00%) |
Aug 12, 2014 | 15.96 | 16.02 | 15.91 | 16.00 | 150,567 | -0.04(-0.23%) |
Aug 11, 2014 | 16.01 | 16.06 | 15.78 | 16.04 | 98,915 | +0.06(+0.35%) |
Aug 08, 2014 | 15.77 | 15.95 | 15.77 | 15.98 | 169,392 | +0.21(+1.35%) |
Aug 07, 2014 | 15.77 | 15.83 | 15.77 | 15.77 | 618,009 | +0.00(+0.00%) |
Aug 06, 2014 | 15.83 | 15.96 | 15.77 | 15.77 | 3,599,150 | -0.42(-2.58%) |
Aug 05, 2014 | 15.93 | 16.48 | 15.65 | 16.18 | 264,572 | +0.25(+1.57%) |
Aug 04, 2014 | 17.38 | 17.38 | 15.88 | 15.93 | 178,520 | -1.22(-7.14%) |
Aug 01, 2014 | 17.32 | 17.50 | 16.94 | 17.16 | 57,619 | -0.14(-0.80%) |
Jul 31, 2014 | 17.68 | 17.68 | 16.82 | 17.30 | 74,948 | -0.61(-3.42%) |
Jul 30, 2014 | 18.04 | 18.07 | 17.90 | 17.91 | 11,224 | -0.10(-0.57%) |
Jul 29, 2014 | 17.84 | 18.07 | 17.81 | 18.01 | 15,388 | +0.38(+2.16%) |
Jul 28, 2014 | 18.15 | 18.20 | 17.62 | 17.63 | 38,372 | -0.32(-1.76%) |
Jul 25, 2014 | 18.10 | 18.27 | 17.95 | 17.95 | 125,825 | -0.21(-1.17%) |
Jul 24, 2014 | 18.20 | 18.30 | 18.08 | 18.16 | 24,869 | -0.04(-0.23%) |
Jul 23, 2014 | 18.36 | 18.36 | 18.08 | 18.20 | 191,604 | +0.11(+0.59%) |
Jul 22, 2014 | 18.26 | 18.30 | 17.96 | 18.10 | 234,750 | -0.06(-0.31%) |
Jul 21, 2014 | 17.92 | 18.52 | 17.81 | 18.15 | 53,712 | +0.23(+1.29%) |
Jul 18, 2014 | 17.62 | 18.04 | 17.13 | 17.92 | 43,624 | +0.06(+0.36%) |
Jul 17, 2014 | 17.45 | 18.24 | 17.45 | 17.85 | 77,174 | +0.26(+1.48%) |
Jul 16, 2014 | 17.25 | 17.61 | 17.03 | 17.59 | 21,091 | +0.37(+2.15%) |
Jul 15, 2014 | 17.12 | 17.36 | 16.96 | 17.22 | 33,211 | -0.06(-0.38%) |
Jul 14, 2014 | 16.51 | 17.36 | 16.51 | 17.29 | 63,851 | +0.80(+4.84%) |
Jul 11, 2014 | 16.49 | 16.58 | 16.12 | 16.49 | 9,995 | -0.11(-0.67%) |
Jul 10, 2014 | 16.01 | 16.60 | 15.77 | 16.60 | 135,650 | +0.50(+3.11%) |
Jul 09, 2014 | 16.31 | 16.36 | 16.00 | 16.10 | 126,873 | -0.23(-1.42%) |
Jul 08, 2014 | 16.45 | 16.49 | 16.25 | 16.33 | 56,684 | -0.21(-1.29%) |
Jul 07, 2014 | 16.37 | 16.68 | 16.37 | 16.55 | 13,952 | +0.10(+0.62%) |
Jul 03, 2014 | 16.55 | 16.44 | 16.44 | 16.44 | 29,110 | +0.04(+0.23%) |
Jul 02, 2014 | 16.46 | 16.54 | 16.23 | 16.41 | 12,690 | -0.02(-0.11%) |