Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 16.11 | 16.45 | 16.06 | 16.45 | 5,639 | +0.14(+0.88%) |
Sep 29, 2014 | 16.06 | 16.31 | 16.06 | 16.31 | 1,194 | -0.18(-1.08%) |
Sep 26, 2014 | 16.51 | 16.77 | 16.28 | 16.49 | 6,107 | -0.01(-0.05%) |
Sep 25, 2014 | 17.14 | 17.14 | 16.49 | 16.49 | 5,094 | -0.29(-1.71%) |
Sep 24, 2014 | 16.54 | 16.78 | 16.54 | 16.78 | 2,718 | +0.25(+1.48%) |
Sep 23, 2014 | 16.41 | 16.67 | 16.41 | 16.54 | 3,400 | +0.00(+0.00%) |
Sep 22, 2014 | 16.53 | 17.15 | 16.53 | 16.54 | 4,733 | +0.01(+0.05%) |
Sep 19, 2014 | 16.56 | 17.15 | 16.43 | 16.53 | 6,382 | -0.01(-0.05%) |
Sep 18, 2014 | 16.48 | 17.15 | 16.48 | 16.54 | 2,912 | -0.28(-1.66%) |
Sep 17, 2014 | 16.70 | 17.15 | 16.40 | 16.82 | 2,012 | +0.17(+1.02%) |
Sep 16, 2014 | 16.54 | 16.82 | 16.49 | 16.65 | 1,977 | +0.14(+0.87%) |
Sep 15, 2014 | 16.61 | 16.75 | 16.49 | 16.50 | 3,076 | +0.01(+0.05%) |
Sep 12, 2014 | 16.76 | 16.76 | 16.49 | 16.49 | 2,179 | -0.29(-1.71%) |
Sep 11, 2014 | 16.78 | 16.78 | 16.41 | 16.78 | 2,245 | +0.00(+0.00%) |
Sep 10, 2014 | 16.67 | 16.88 | 16.58 | 16.78 | 4,083 | +0.28(+1.69%) |
Sep 09, 2014 | 16.82 | 16.82 | 16.50 | 16.50 | 3,442 | -0.34(-2.01%) |
Sep 08, 2014 | 16.62 | 16.86 | 16.62 | 16.84 | 3,697 | +0.32(+1.94%) |
Sep 05, 2014 | 16.37 | 16.57 | 16.29 | 16.52 | 6,472 | +0.08(+0.46%) |
Sep 04, 2014 | 16.74 | 16.74 | 16.16 | 16.44 | 3,870 | +0.36(+2.26%) |
Sep 03, 2014 | 16.40 | 16.04 | 16.06 | 16.08 | 2,131 | +0.04(+0.26%) |
Sep 02, 2014 | 14.88 | 14.88 | 14.88 | 16.04 | 10,574 | +1.15(+7.72%) |
Aug 29, 2014 | 14.72 | 14.89 | 14.89 | 14.89 | 2,010 | -0.15(-1.01%) |
Aug 28, 2014 | 14.81 | 15.13 | 14.81 | 15.04 | 3,787 | -0.01(-0.06%) |
Aug 27, 2014 | 15.12 | 15.13 | 14.93 | 15.05 | 3,074 | -0.03(-0.22%) |
Aug 26, 2014 | 14.67 | 15.12 | 14.67 | 15.08 | 12,342 | +0.36(+2.47%) |
Aug 25, 2014 | 14.63 | 14.76 | 14.58 | 14.72 | 3,498 | +0.11(+0.75%) |
Aug 22, 2014 | 14.58 | 14.99 | 14.47 | 14.61 | 23,759 | -0.19(-1.31%) |
Aug 21, 2014 | 14.58 | 15.05 | 14.58 | 14.80 | 8,081 | -0.10(-0.68%) |
Aug 20, 2014 | 14.76 | 15.07 | 14.69 | 14.90 | 11,184 | -0.21(-1.40%) |
Aug 19, 2014 | 14.75 | 15.34 | 14.75 | 15.12 | 3,476 | +0.37(+2.52%) |
Aug 18, 2014 | 14.79 | 14.79 | 14.38 | 14.74 | 3,974 | -0.18(-1.19%) |
Aug 15, 2014 | 14.85 | 15.01 | 14.38 | 14.92 | 2,816 | +0.34(+2.32%) |
Aug 14, 2014 | 14.61 | 14.61 | 14.58 | 14.58 | 770 | -0.21(-1.43%) |
Aug 13, 2014 | 14.84 | 14.84 | 14.79 | 14.79 | 2,847 | +0.10(+0.69%) |
Aug 12, 2014 | 14.90 | 14.90 | 14.69 | 14.69 | 1,098 | -0.34(-2.25%) |
Aug 11, 2014 | 14.40 | 15.03 | 14.40 | 15.03 | 6,156 | +0.35(+2.36%) |
Aug 08, 2014 | 14.40 | 14.82 | 14.38 | 14.69 | 4,251 | +0.29(+2.00%) |
Aug 07, 2014 | 14.63 | 14.63 | 14.38 | 14.40 | 3,065 | -0.15(-1.05%) |
Aug 06, 2014 | 14.39 | 14.55 | 14.36 | 14.55 | 2,631 | +0.17(+1.18%) |
Aug 05, 2014 | 15.10 | 15.10 | 14.37 | 14.38 | 1,881 | -0.78(-5.13%) |
Aug 04, 2014 | 14.49 | 15.56 | 14.37 | 15.16 | 3,588 | +0.67(+4.61%) |
Aug 01, 2014 | 14.39 | 15.20 | 13.47 | 14.49 | 13,556 | +0.17(+1.18%) |
Jul 31, 2014 | 14.58 | 14.58 | 14.32 | 14.32 | 6,244 | -0.13(-0.88%) |
Jul 30, 2014 | 14.97 | 14.97 | 14.43 | 14.45 | 2,078 | -0.02(-0.12%) |
Jul 29, 2014 | 15.33 | 15.39 | 13.88 | 14.47 | 24,850 | -0.85(-5.52%) |
Jul 28, 2014 | 15.31 | 15.31 | 15.31 | 15.31 | 1,059 | -0.07(-0.44%) |
Jul 25, 2014 | 15.85 | 15.85 | 15.22 | 15.38 | 19,833 | -0.69(-4.31%) |
Jul 24, 2014 | 15.91 | 16.24 | 15.91 | 16.07 | 4,000 | -0.03(-0.16%) |
Jul 23, 2014 | 16.14 | 16.14 | 15.85 | 16.10 | 1,159 | -0.04(-0.26%) |
Jul 22, 2014 | 16.14 | 16.22 | 16.01 | 16.14 | 2,554 | +0.14(+0.85%) |
Jul 21, 2014 | 16.03 | 16.40 | 15.98 | 16.00 | 12,935 | -0.14(-0.89%) |
Jul 18, 2014 | 15.85 | 16.21 | 15.85 | 16.15 | 7,189 | +0.25(+1.54%) |
Jul 17, 2014 | 16.36 | 16.36 | 15.85 | 15.90 | 22,279 | -0.55(-3.34%) |
Jul 16, 2014 | 16.52 | 16.56 | 16.36 | 16.45 | 2,818 | +0.04(+0.26%) |
Jul 15, 2014 | 16.45 | 16.49 | 16.41 | 16.41 | 2,182 | +0.01(+0.05%) |
Jul 14, 2014 | 16.61 | 16.67 | 16.40 | 16.40 | 7,655 | -0.01(-0.05%) |
Jul 11, 2014 | 16.51 | 16.77 | 16.40 | 16.41 | 5,761 | -0.10(-0.61%) |
Jul 10, 2014 | 16.40 | 16.78 | 16.40 | 16.51 | 3,578 | -0.29(-1.71%) |
Jul 09, 2014 | 16.65 | 16.90 | 16.64 | 16.80 | 3,237 | +0.19(+1.17%) |
Jul 08, 2014 | 16.60 | 16.90 | 16.60 | 16.60 | 2,495 | +0.03(+0.20%) |
Jul 07, 2014 | 16.82 | 16.82 | 16.57 | 16.57 | 2,695 | -0.20(-1.21%) |
Jul 03, 2014 | 16.79 | 16.77 | 16.77 | 16.77 | 6,742 | +0.12(+0.71%) |
Jul 02, 2014 | 16.44 | 16.91 | 16.44 | 16.65 | 3,556 | -0.08(-0.51%) |