Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 14.84 | 14.89 | 14.50 | 14.52 | 10,351,697 | -0.40(-2.68%) |
Sep 29, 2014 | 14.99 | 15.06 | 14.84 | 14.92 | 6,768,519 | -0.16(-1.06%) |
Sep 26, 2014 | 14.84 | 15.09 | 14.82 | 15.08 | 2,231,740 | +0.24(+1.62%) |
Sep 25, 2014 | 14.90 | 14.99 | 14.81 | 14.84 | 2,522,540 | -0.18(-1.18%) |
Sep 24, 2014 | 15.00 | 15.08 | 14.91 | 15.01 | 2,648,962 | -0.01(-0.06%) |
Sep 23, 2014 | 15.08 | 15.17 | 15.02 | 15.02 | 3,394,108 | -0.12(-0.76%) |
Sep 22, 2014 | 15.22 | 15.29 | 15.10 | 15.14 | 3,045,897 | -0.15(-0.99%) |
Sep 19, 2014 | 15.20 | 15.32 | 15.11 | 15.29 | 3,649,042 | +0.17(+1.12%) |
Sep 18, 2014 | 15.16 | 15.24 | 15.04 | 15.12 | 2,927,051 | -0.01(-0.06%) |
Sep 17, 2014 | 15.12 | 15.22 | 15.01 | 15.13 | 2,716,552 | +0.00(+0.00%) |
Sep 16, 2014 | 15.11 | 15.25 | 15.08 | 15.13 | 1,990,090 | -0.01(-0.06%) |
Sep 15, 2014 | 15.23 | 15.35 | 14.98 | 15.14 | 2,870,304 | -0.06(-0.41%) |
Sep 12, 2014 | 15.33 | 15.33 | 15.14 | 15.20 | 2,007,475 | -0.14(-0.93%) |
Sep 11, 2014 | 15.46 | 15.51 | 15.32 | 15.34 | 1,698,114 | -0.16(-1.06%) |
Sep 10, 2014 | 15.33 | 15.55 | 15.28 | 15.51 | 1,860,776 | +0.16(+1.01%) |
Sep 09, 2014 | 15.63 | 15.64 | 15.33 | 15.35 | 2,922,873 | -0.29(-1.87%) |
Sep 08, 2014 | 15.71 | 15.75 | 15.59 | 15.64 | 2,353,328 | -0.12(-0.73%) |
Sep 05, 2014 | 15.57 | 15.76 | 15.57 | 15.76 | 2,305,797 | +0.13(+0.85%) |
Sep 04, 2014 | 15.69 | 15.80 | 15.60 | 15.63 | 2,140,452 | +0.00(+0.00%) |
Sep 03, 2014 | 15.55 | 15.66 | 15.55 | 15.63 | 2,505,691 | +0.15(+0.98%) |
Sep 02, 2014 | 15.67 | 15.75 | 15.47 | 15.47 | 4,725,716 | -0.17(-1.11%) |
Aug 29, 2014 | 15.70 | 15.65 | 15.65 | 15.65 | 2,677,538 | -0.04(-0.25%) |
Aug 28, 2014 | 15.67 | 15.76 | 15.55 | 15.69 | 2,522,285 | -0.00(-0.03%) |
Aug 27, 2014 | 15.63 | 15.70 | 15.57 | 15.69 | 2,030,032 | +0.05(+0.31%) |
Aug 26, 2014 | 15.72 | 15.72 | 15.62 | 15.64 | 1,519,875 | -0.03(-0.20%) |
Aug 25, 2014 | 15.58 | 15.68 | 15.51 | 15.67 | 2,200,914 | +0.15(+0.94%) |
Aug 22, 2014 | 15.63 | 15.63 | 15.44 | 15.53 | 2,526,101 | -0.08(-0.51%) |
Aug 21, 2014 | 15.51 | 15.63 | 15.44 | 15.61 | 3,967,400 | +0.11(+0.72%) |
Aug 20, 2014 | 15.22 | 15.53 | 15.16 | 15.50 | 3,157,540 | +0.28(+1.81%) |
Aug 19, 2014 | 15.24 | 15.27 | 15.16 | 15.22 | 3,564,235 | -0.05(-0.32%) |
Aug 18, 2014 | 15.33 | 15.45 | 15.23 | 15.27 | 4,791,973 | -0.04(-0.29%) |
Aug 15, 2014 | 15.41 | 15.42 | 15.22 | 15.32 | 3,321,338 | -0.05(-0.35%) |
Aug 14, 2014 | 15.24 | 15.38 | 15.21 | 15.37 | 2,146,527 | +0.18(+1.17%) |
Aug 13, 2014 | 14.65 | 15.38 | 14.58 | 15.19 | 5,107,209 | -0.12(-0.78%) |
Aug 12, 2014 | 15.41 | 15.54 | 15.29 | 15.31 | 5,646,592 | -0.08(-0.55%) |
Aug 11, 2014 | 15.24 | 15.50 | 15.24 | 15.39 | 6,756,159 | +0.17(+1.11%) |
Aug 08, 2014 | 14.61 | 15.33 | 14.50 | 15.23 | 15,127,626 | -0.24(-1.55%) |
Aug 07, 2014 | 15.73 | 15.73 | 15.42 | 15.47 | 7,525,706 | -0.19(-1.19%) |
Aug 06, 2014 | 15.63 | 15.72 | 15.54 | 15.65 | 2,443,598 | -0.02(-0.11%) |
Aug 05, 2014 | 15.50 | 15.81 | 15.50 | 15.67 | 3,259,445 | -0.16(-1.04%) |
Aug 04, 2014 | 15.80 | 15.87 | 15.63 | 15.83 | 2,591,088 | +0.05(+0.34%) |
Aug 01, 2014 | 15.65 | 15.85 | 15.61 | 15.78 | 2,949,395 | +0.11(+0.71%) |
Jul 31, 2014 | 15.78 | 15.92 | 15.64 | 15.67 | 3,039,192 | -0.17(-1.09%) |
Jul 30, 2014 | 15.89 | 16.01 | 15.72 | 15.84 | 4,154,934 | -0.02(-0.14%) |
Jul 29, 2014 | 16.08 | 16.16 | 15.85 | 15.87 | 3,540,340 | -0.17(-1.05%) |
Jul 28, 2014 | 16.07 | 16.08 | 15.89 | 16.03 | 2,971,045 | -0.07(-0.44%) |
Jul 25, 2014 | 16.20 | 16.24 | 16.09 | 16.11 | 4,231,894 | -0.13(-0.82%) |
Jul 24, 2014 | 16.15 | 16.26 | 16.06 | 16.24 | 3,044,702 | +0.16(+0.99%) |
Jul 23, 2014 | 16.02 | 16.10 | 15.91 | 16.08 | 3,224,080 | +0.01(+0.06%) |
Jul 22, 2014 | 16.19 | 16.22 | 16.01 | 16.07 | 1,790,983 | -0.03(-0.17%) |
Jul 21, 2014 | 16.05 | 16.24 | 15.98 | 16.10 | 2,176,766 | -0.08(-0.49%) |
Jul 18, 2014 | 16.09 | 16.23 | 15.98 | 16.18 | 1,929,888 | +0.15(+0.94%) |
Jul 17, 2014 | 16.16 | 16.19 | 16.02 | 16.03 | 3,162,463 | -0.16(-0.99%) |
Jul 16, 2014 | 16.21 | 16.34 | 16.13 | 16.19 | 3,060,222 | -0.04(-0.22%) |
Jul 15, 2014 | 16.14 | 16.33 | 16.10 | 16.22 | 4,561,812 | +0.08(+0.50%) |
Jul 14, 2014 | 16.15 | 16.19 | 16.00 | 16.14 | 2,414,581 | +0.08(+0.50%) |
Jul 11, 2014 | 15.98 | 16.14 | 15.95 | 16.06 | 2,840,858 | +0.09(+0.56%) |
Jul 10, 2014 | 16.07 | 16.10 | 15.91 | 15.97 | 4,716,721 | -0.20(-1.26%) |
Jul 09, 2014 | 16.19 | 16.31 | 16.07 | 16.18 | 5,087,478 | +0.07(+0.44%) |
Jul 08, 2014 | 16.13 | 16.25 | 15.97 | 16.11 | 3,979,075 | +0.02(+0.12%) |
Jul 07, 2014 | 16.19 | 16.20 | 16.06 | 16.09 | 2,170,327 | -0.14(-0.89%) |
Jul 03, 2014 | 16.22 | 16.23 | 16.23 | 16.23 | 1,600,981 | +0.02(+0.14%) |
Jul 02, 2014 | 16.01 | 16.25 | 15.96 | 16.21 | 3,348,964 | +0.14(+0.86%) |