Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.68 | 15.74 | 15.51 | 15.52 | 829,041 | -0.18(-1.17%) |
Sep 29, 2014 | 15.53 | 15.75 | 15.52 | 15.70 | 449,217 | -0.02(-0.10%) |
Sep 26, 2014 | 15.53 | 15.72 | 15.50 | 15.72 | 565,887 | +0.20(+1.28%) |
Sep 25, 2014 | 15.73 | 15.78 | 15.46 | 15.52 | 542,010 | -0.27(-1.69%) |
Sep 24, 2014 | 15.74 | 15.83 | 15.60 | 15.79 | 643,724 | +0.09(+0.58%) |
Sep 23, 2014 | 15.90 | 15.99 | 15.69 | 15.69 | 740,904 | -0.24(-1.53%) |
Sep 22, 2014 | 16.01 | 16.13 | 15.91 | 15.94 | 748,887 | -0.13(-0.78%) |
Sep 19, 2014 | 16.30 | 16.36 | 16.01 | 16.06 | 2,582,584 | -0.22(-1.38%) |
Sep 18, 2014 | 16.23 | 16.35 | 16.14 | 16.29 | 631,525 | +0.11(+0.71%) |
Sep 17, 2014 | 16.22 | 16.45 | 16.12 | 16.17 | 1,015,054 | -0.04(-0.24%) |
Sep 16, 2014 | 16.30 | 16.44 | 16.14 | 16.21 | 686,611 | -0.09(-0.54%) |
Sep 15, 2014 | 16.52 | 16.52 | 16.21 | 16.30 | 461,055 | -0.19(-1.16%) |
Sep 12, 2014 | 16.55 | 16.67 | 16.32 | 16.49 | 504,719 | -0.05(-0.28%) |
Sep 11, 2014 | 16.39 | 16.67 | 16.24 | 16.54 | 576,522 | +0.07(+0.44%) |
Sep 10, 2014 | 16.09 | 16.47 | 15.96 | 16.46 | 1,041,637 | +0.20(+1.22%) |
Sep 09, 2014 | 16.55 | 16.55 | 16.25 | 16.27 | 671,154 | -0.35(-2.11%) |
Sep 08, 2014 | 16.59 | 16.71 | 16.49 | 16.62 | 513,543 | -0.03(-0.18%) |
Sep 05, 2014 | 16.43 | 16.66 | 16.34 | 16.65 | 364,879 | +0.15(+0.92%) |
Sep 04, 2014 | 16.60 | 16.68 | 16.46 | 16.49 | 285,674 | -0.08(-0.46%) |
Sep 03, 2014 | 16.81 | 16.92 | 16.54 | 16.57 | 451,245 | -0.19(-1.14%) |
Sep 02, 2014 | 16.66 | 16.87 | 16.58 | 16.76 | 749,889 | +0.18(+1.10%) |
Aug 29, 2014 | 16.46 | 16.58 | 16.58 | 16.58 | 340,596 | +0.14(+0.86%) |
Aug 28, 2014 | 16.43 | 16.53 | 16.30 | 16.44 | 294,302 | -0.05(-0.30%) |
Aug 27, 2014 | 16.64 | 16.64 | 16.48 | 16.49 | 331,744 | -0.18(-1.07%) |
Aug 26, 2014 | 16.55 | 16.71 | 16.55 | 16.67 | 406,680 | +0.10(+0.62%) |
Aug 25, 2014 | 16.50 | 16.58 | 16.39 | 16.56 | 464,738 | +0.11(+0.69%) |
Aug 22, 2014 | 16.39 | 17.86 | 16.28 | 16.45 | 467,353 | -0.01(-0.05%) |
Aug 21, 2014 | 16.23 | 16.51 | 16.13 | 16.46 | 333,742 | +0.20(+1.22%) |
Aug 20, 2014 | 16.25 | 16.31 | 16.11 | 16.26 | 588,579 | -0.05(-0.33%) |
Aug 19, 2014 | 16.23 | 16.36 | 16.16 | 16.31 | 308,084 | +0.04(+0.23%) |
Aug 18, 2014 | 16.13 | 16.28 | 16.09 | 16.27 | 366,515 | +0.31(+1.96%) |
Aug 15, 2014 | 16.31 | 16.31 | 15.79 | 15.96 | 629,141 | -0.21(-1.30%) |
Aug 14, 2014 | 16.11 | 16.23 | 16.07 | 16.17 | 310,041 | +0.06(+0.40%) |
Aug 13, 2014 | 16.01 | 16.14 | 15.95 | 16.11 | 318,263 | +0.11(+0.67%) |
Aug 12, 2014 | 16.12 | 16.22 | 15.90 | 16.00 | 444,623 | -0.16(-0.99%) |
Aug 11, 2014 | 16.17 | 16.28 | 16.02 | 16.16 | 388,941 | +0.11(+0.71%) |
Aug 08, 2014 | 15.88 | 16.09 | 15.86 | 16.04 | 349,533 | +0.16(+1.01%) |
Aug 07, 2014 | 16.08 | 16.23 | 15.80 | 15.88 | 454,566 | -0.11(-0.71%) |
Aug 06, 2014 | 15.84 | 16.06 | 15.82 | 16.00 | 439,790 | +0.13(+0.82%) |
Aug 05, 2014 | 15.88 | 15.95 | 15.78 | 15.87 | 795,081 | -0.04(-0.24%) |
Aug 04, 2014 | 15.98 | 16.13 | 15.78 | 15.91 | 1,087,630 | +0.14(+0.87%) |
Aug 01, 2014 | 15.95 | 16.09 | 15.72 | 15.77 | 917,553 | -0.21(-1.29%) |
Jul 31, 2014 | 16.25 | 16.37 | 15.92 | 15.98 | 870,377 | -0.43(-2.60%) |
Jul 30, 2014 | 16.34 | 16.54 | 16.33 | 16.40 | 425,916 | +0.14(+0.84%) |
Jul 29, 2014 | 16.25 | 16.43 | 16.21 | 16.27 | 499,793 | +0.02(+0.14%) |
Jul 28, 2014 | 16.30 | 16.43 | 16.04 | 16.24 | 822,111 | -0.02(-0.14%) |
Jul 25, 2014 | 16.35 | 16.39 | 16.20 | 16.27 | 653,861 | -0.21(-1.25%) |
Jul 24, 2014 | 16.24 | 16.73 | 16.20 | 16.47 | 772,585 | +0.18(+1.12%) |
Jul 23, 2014 | 16.43 | 16.43 | 16.23 | 16.29 | 541,616 | -0.11(-0.65%) |
Jul 22, 2014 | 16.43 | 16.56 | 16.34 | 16.39 | 575,105 | +0.02(+0.14%) |
Jul 21, 2014 | 16.29 | 16.49 | 16.24 | 16.37 | 651,759 | +0.00(+0.00%) |
Jul 18, 2014 | 16.02 | 16.44 | 16.01 | 16.37 | 948,570 | +0.33(+2.04%) |
Jul 17, 2014 | 16.15 | 16.33 | 16.02 | 16.04 | 953,025 | -0.22(-1.36%) |
Jul 16, 2014 | 16.60 | 16.60 | 16.23 | 16.27 | 959,983 | -0.19(-1.16%) |
Jul 15, 2014 | 16.60 | 16.89 | 16.33 | 16.46 | 1,112,860 | -0.08(-0.51%) |
Jul 14, 2014 | 16.58 | 16.73 | 16.48 | 16.54 | 563,447 | +0.09(+0.56%) |
Jul 11, 2014 | 16.42 | 16.57 | 16.32 | 16.45 | 560,493 | -0.04(-0.23%) |
Jul 10, 2014 | 16.39 | 16.59 | 16.28 | 16.49 | 567,430 | -0.14(-0.83%) |
Jul 09, 2014 | 16.68 | 16.78 | 16.53 | 16.62 | 453,214 | -0.02(-0.14%) |
Jul 08, 2014 | 16.84 | 16.92 | 16.59 | 16.65 | 654,708 | -0.24(-1.44%) |
Jul 07, 2014 | 17.07 | 17.07 | 16.87 | 16.89 | 735,668 | -0.20(-1.16%) |
Jul 03, 2014 | 17.00 | 17.09 | 17.09 | 17.09 | 763,586 | +0.18(+1.04%) |
Jul 02, 2014 | 17.08 | 17.20 | 16.88 | 16.91 | 657,966 | -0.24(-1.42%) |