Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.17 | 15.28 | 15.10 | 15.11 | 545,523 | -0.07(-0.49%) |
Sep 29, 2014 | 15.09 | 15.36 | 15.09 | 15.19 | 712,427 | -0.30(-1.91%) |
Sep 26, 2014 | 15.49 | 15.56 | 15.43 | 15.48 | 398,001 | -0.01(-0.06%) |
Sep 25, 2014 | 15.66 | 15.66 | 15.45 | 15.49 | 418,044 | -0.21(-1.36%) |
Sep 24, 2014 | 15.76 | 15.77 | 15.60 | 15.70 | 354,663 | -0.09(-0.59%) |
Sep 23, 2014 | 15.98 | 15.98 | 15.74 | 15.80 | 599,239 | -0.19(-1.22%) |
Sep 22, 2014 | 16.03 | 16.03 | 15.83 | 15.99 | 413,720 | -0.03(-0.17%) |
Sep 19, 2014 | 16.08 | 16.11 | 15.94 | 16.02 | 1,320,816 | +0.01(+0.06%) |
Sep 18, 2014 | 15.82 | 16.06 | 15.82 | 16.01 | 565,182 | +0.21(+1.35%) |
Sep 17, 2014 | 15.74 | 15.88 | 15.61 | 15.80 | 547,505 | +0.06(+0.35%) |
Sep 16, 2014 | 15.82 | 15.84 | 15.66 | 15.74 | 426,779 | -0.09(-0.58%) |
Sep 15, 2014 | 15.94 | 15.99 | 15.74 | 15.83 | 518,085 | -0.07(-0.47%) |
Sep 12, 2014 | 15.76 | 15.94 | 15.72 | 15.91 | 441,321 | +0.17(+1.06%) |
Sep 11, 2014 | 15.74 | 15.91 | 15.72 | 15.74 | 915,960 | -0.05(-0.29%) |
Sep 10, 2014 | 15.76 | 15.92 | 15.71 | 15.79 | 264,492 | +0.05(+0.29%) |
Sep 09, 2014 | 15.94 | 15.94 | 15.72 | 15.74 | 340,993 | -0.17(-1.05%) |
Sep 08, 2014 | 16.03 | 16.11 | 15.85 | 15.91 | 277,757 | -0.15(-0.92%) |
Sep 05, 2014 | 16.09 | 16.21 | 16.02 | 16.06 | 358,485 | -0.08(-0.52%) |
Sep 04, 2014 | 16.24 | 16.24 | 16.12 | 16.14 | 326,536 | -0.06(-0.34%) |
Sep 03, 2014 | 16.31 | 16.41 | 16.17 | 16.19 | 408,662 | -0.04(-0.23%) |
Sep 02, 2014 | 16.11 | 16.43 | 16.11 | 16.23 | 408,490 | +0.12(+0.75%) |
Aug 29, 2014 | 16.14 | 16.11 | 16.11 | 16.11 | 493,349 | +0.04(+0.23%) |
Aug 28, 2014 | 16.20 | 16.21 | 16.06 | 16.07 | 415,477 | -0.13(-0.80%) |
Aug 27, 2014 | 16.29 | 16.33 | 16.17 | 16.20 | 526,138 | -0.11(-0.68%) |
Aug 26, 2014 | 16.33 | 16.45 | 16.25 | 16.31 | 459,652 | +0.01(+0.06%) |
Aug 25, 2014 | 16.58 | 16.67 | 16.26 | 16.31 | 459,282 | -0.18(-1.07%) |
Aug 22, 2014 | 16.58 | 16.65 | 16.31 | 16.48 | 284,538 | -0.14(-0.84%) |
Aug 21, 2014 | 16.52 | 16.68 | 16.40 | 16.62 | 747,821 | +0.14(+0.84%) |
Aug 20, 2014 | 16.51 | 16.56 | 16.43 | 16.48 | 282,736 | -0.07(-0.45%) |
Aug 19, 2014 | 16.55 | 16.57 | 16.47 | 16.56 | 282,467 | +0.09(+0.56%) |
Aug 18, 2014 | 16.36 | 16.54 | 16.36 | 16.46 | 386,909 | +0.16(+0.97%) |
Aug 15, 2014 | 16.43 | 16.43 | 16.26 | 16.31 | 683,918 | -0.07(-0.45%) |
Aug 14, 2014 | 16.16 | 16.40 | 16.16 | 16.38 | 494,487 | +0.20(+1.26%) |
Aug 13, 2014 | 16.04 | 16.18 | 15.97 | 16.18 | 555,874 | +0.19(+1.22%) |
Aug 12, 2014 | 15.94 | 16.02 | 15.91 | 15.98 | 387,295 | +0.02(+0.12%) |
Aug 11, 2014 | 15.81 | 16.03 | 15.81 | 15.96 | 272,830 | +0.21(+1.35%) |
Aug 08, 2014 | 15.58 | 15.68 | 15.54 | 15.75 | 368,626 | +0.14(+0.89%) |
Aug 07, 2014 | 15.83 | 15.88 | 15.56 | 15.61 | 673,182 | -0.18(-1.11%) |
Aug 06, 2014 | 15.79 | 15.90 | 15.76 | 15.79 | 423,430 | -0.15(-0.93%) |
Aug 05, 2014 | 16.10 | 16.13 | 15.94 | 15.94 | 491,247 | -0.26(-1.60%) |
Aug 04, 2014 | 16.20 | 16.30 | 16.08 | 16.19 | 643,046 | -0.02(-0.11%) |
Aug 01, 2014 | 16.37 | 16.61 | 16.17 | 16.21 | 869,626 | -0.08(-0.51%) |
Jul 31, 2014 | 16.31 | 16.38 | 16.16 | 16.30 | 1,128,562 | -0.03(-0.17%) |
Jul 30, 2014 | 16.35 | 16.41 | 16.27 | 16.32 | 1,736,872 | -0.01(-0.06%) |
Jul 29, 2014 | 16.42 | 16.51 | 16.29 | 16.33 | 778,267 | -0.06(-0.40%) |
Jul 28, 2014 | 16.67 | 16.68 | 16.40 | 16.40 | 962,967 | -0.25(-1.50%) |
Jul 25, 2014 | 16.79 | 16.84 | 16.63 | 16.65 | 675,520 | -0.24(-1.43%) |
Jul 24, 2014 | 16.90 | 17.06 | 16.82 | 16.89 | 883,758 | +0.00(+0.00%) |
Jul 23, 2014 | 16.60 | 16.94 | 16.60 | 16.89 | 579,828 | -0.03(-0.16%) |
Jul 22, 2014 | 16.81 | 16.94 | 16.78 | 16.92 | 907,592 | +0.20(+1.22%) |
Jul 21, 2014 | 16.65 | 16.81 | 16.53 | 16.71 | 1,023,674 | +0.01(+0.06%) |
Jul 18, 2014 | 16.64 | 16.82 | 16.58 | 16.70 | 879,254 | +0.06(+0.33%) |
Jul 17, 2014 | 16.74 | 16.87 | 16.62 | 16.65 | 981,648 | -0.11(-0.66%) |
Jul 16, 2014 | 16.77 | 16.81 | 16.59 | 16.76 | 501,007 | +0.05(+0.28%) |
Jul 15, 2014 | 16.79 | 16.83 | 16.61 | 16.71 | 767,718 | -0.06(-0.39%) |
Jul 14, 2014 | 16.68 | 16.84 | 16.66 | 16.78 | 486,855 | +0.11(+0.67%) |
Jul 11, 2014 | 16.67 | 16.70 | 16.60 | 16.67 | 475,308 | +0.00(+0.00%) |
Jul 10, 2014 | 16.56 | 16.71 | 16.48 | 16.67 | 808,627 | -0.05(-0.28%) |
Jul 09, 2014 | 16.73 | 16.81 | 16.62 | 16.71 | 727,707 | +0.00(+0.00%) |
Jul 08, 2014 | 16.62 | 16.80 | 16.55 | 16.71 | 1,025,068 | +0.09(+0.56%) |
Jul 07, 2014 | 16.63 | 16.69 | 16.54 | 16.62 | 1,026,837 | -0.09(-0.55%) |
Jul 03, 2014 | 16.65 | 16.71 | 16.71 | 16.71 | 1,485,988 | +0.12(+0.73%) |
Jul 02, 2014 | 16.59 | 16.75 | 16.50 | 16.59 | 1,093,151 | +0.06(+0.39%) |