Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 14.48 | 15.24 | 14.48 | 14.86 | 205,345 | +0.33(+2.27%) |
Sep 29, 2014 | 14.96 | 15.21 | 14.43 | 14.53 | 20,088 | -0.53(-3.52%) |
Sep 26, 2014 | 14.96 | 15.27 | 14.90 | 15.06 | 19,890 | +0.17(+1.14%) |
Sep 25, 2014 | 15.57 | 15.79 | 14.86 | 14.89 | 35,225 | -0.75(-4.80%) |
Sep 24, 2014 | 15.35 | 15.94 | 15.35 | 15.64 | 19,996 | +0.25(+1.62%) |
Sep 23, 2014 | 15.38 | 15.62 | 15.11 | 15.39 | 22,979 | +0.01(+0.07%) |
Sep 22, 2014 | 15.49 | 15.71 | 14.98 | 15.38 | 26,249 | -0.25(-1.60%) |
Sep 19, 2014 | 15.73 | 15.79 | 15.38 | 15.63 | 24,885 | -0.08(-0.51%) |
Sep 18, 2014 | 15.48 | 16.20 | 15.44 | 15.71 | 126,333 | +0.25(+1.62%) |
Sep 17, 2014 | 15.89 | 16.00 | 15.37 | 15.46 | 9,869 | -0.52(-3.25%) |
Sep 16, 2014 | 15.83 | 16.02 | 15.28 | 15.98 | 53,513 | +0.16(+1.01%) |
Sep 15, 2014 | 15.73 | 16.22 | 15.51 | 15.82 | 14,828 | +0.03(+0.19%) |
Sep 12, 2014 | 16.29 | 16.29 | 15.07 | 15.79 | 21,900 | -0.45(-2.77%) |
Sep 11, 2014 | 16.40 | 16.55 | 16.04 | 16.24 | 22,621 | -0.22(-1.34%) |
Sep 10, 2014 | 16.45 | 16.54 | 16.03 | 16.46 | 16,715 | -0.04(-0.24%) |
Sep 09, 2014 | 16.69 | 16.98 | 16.27 | 16.50 | 24,545 | -0.17(-1.02%) |
Sep 08, 2014 | 16.86 | 17.00 | 16.55 | 16.67 | 24,127 | -0.22(-1.30%) |
Sep 05, 2014 | 16.99 | 17.23 | 16.56 | 16.89 | 22,183 | -0.21(-1.23%) |
Sep 04, 2014 | 16.74 | 17.24 | 16.51 | 17.10 | 18,649 | +0.35(+2.09%) |
Sep 03, 2014 | 17.13 | 17.17 | 16.29 | 16.75 | 32,349 | -0.36(-2.10%) |
Sep 02, 2014 | 16.05 | 17.43 | 16.02 | 17.11 | 49,310 | +1.10(+6.87%) |
Aug 29, 2014 | 15.58 | 16.01 | 16.01 | 16.01 | 25,100 | +0.43(+2.76%) |
Aug 28, 2014 | 15.59 | 15.75 | 15.02 | 15.58 | 15,823 | -0.11(-0.70%) |
Aug 27, 2014 | 15.15 | 15.83 | 15.15 | 15.69 | 44,984 | +0.49(+3.22%) |
Aug 26, 2014 | 14.99 | 15.33 | 14.95 | 15.20 | 27,402 | +0.18(+1.20%) |
Aug 25, 2014 | 15.21 | 15.35 | 15.01 | 15.02 | 16,253 | -0.17(-1.12%) |
Aug 22, 2014 | 15.50 | 15.53 | 15.17 | 15.19 | 13,468 | -0.35(-2.25%) |
Aug 21, 2014 | 15.78 | 15.78 | 15.50 | 15.54 | 12,550 | -0.34(-2.14%) |
Aug 20, 2014 | 15.93 | 16.02 | 15.54 | 15.88 | 13,479 | -0.17(-1.06%) |
Aug 19, 2014 | 15.95 | 16.23 | 15.84 | 16.05 | 23,757 | +0.06(+0.38%) |
Aug 18, 2014 | 15.89 | 16.13 | 15.78 | 15.99 | 14,959 | +0.32(+2.04%) |
Aug 15, 2014 | 16.34 | 16.34 | 15.66 | 15.67 | 15,915 | -0.65(-3.98%) |
Aug 14, 2014 | 16.39 | 16.69 | 16.25 | 16.32 | 10,529 | -0.12(-0.73%) |
Aug 13, 2014 | 16.39 | 16.57 | 16.31 | 16.44 | 8,848 | +0.09(+0.55%) |
Aug 12, 2014 | 16.56 | 16.91 | 16.22 | 16.35 | 14,277 | -0.32(-1.92%) |
Aug 11, 2014 | 17.00 | 17.00 | 16.67 | 16.67 | 19,295 | -0.32(-1.88%) |
Aug 08, 2014 | 16.79 | 17.00 | 16.79 | 16.99 | 21,464 | +0.17(+1.01%) |
Aug 07, 2014 | 16.99 | 17.11 | 16.75 | 16.82 | 16,463 | -0.10(-0.59%) |
Aug 06, 2014 | 17.05 | 17.20 | 16.66 | 16.92 | 40,048 | -0.22(-1.28%) |
Aug 05, 2014 | 16.70 | 17.24 | 16.70 | 17.14 | 69,001 | +0.31(+1.84%) |
Aug 04, 2014 | 16.92 | 17.12 | 16.75 | 16.83 | 30,337 | -0.10(-0.59%) |
Aug 01, 2014 | 17.00 | 17.05 | 16.75 | 16.93 | 19,715 | -0.03(-0.18%) |
Jul 31, 2014 | 17.30 | 17.35 | 16.90 | 16.96 | 43,141 | -0.59(-3.36%) |
Jul 30, 2014 | 17.35 | 17.84 | 17.35 | 17.55 | 11,440 | +0.28(+1.62%) |
Jul 29, 2014 | 17.39 | 17.75 | 17.14 | 17.27 | 10,594 | -0.16(-0.92%) |
Jul 28, 2014 | 17.64 | 17.97 | 17.43 | 17.43 | 6,756 | -0.25(-1.41%) |
Jul 25, 2014 | 17.10 | 17.73 | 16.97 | 17.68 | 23,513 | +0.43(+2.49%) |
Jul 24, 2014 | 16.79 | 17.55 | 16.79 | 17.25 | 42,137 | +0.19(+1.11%) |
Jul 23, 2014 | 16.98 | 17.27 | 16.98 | 17.06 | 18,601 | +0.01(+0.06%) |
Jul 22, 2014 | 17.21 | 17.25 | 16.92 | 17.05 | 13,888 | +0.00(+0.00%) |
Jul 21, 2014 | 17.01 | 17.13 | 16.96 | 17.05 | 10,512 | -0.08(-0.47%) |
Jul 18, 2014 | 16.89 | 17.13 | 16.88 | 17.13 | 18,541 | +0.13(+0.76%) |
Jul 17, 2014 | 16.88 | 17.20 | 16.77 | 17.00 | 32,123 | -0.08(-0.47%) |
Jul 16, 2014 | 17.12 | 17.33 | 16.87 | 17.08 | 31,528 | -0.01(-0.06%) |
Jul 15, 2014 | 17.22 | 17.50 | 17.02 | 17.09 | 14,982 | -0.22(-1.27%) |
Jul 14, 2014 | 17.05 | 17.37 | 16.89 | 17.31 | 15,852 | +0.27(+1.58%) |
Jul 11, 2014 | 17.06 | 17.32 | 16.81 | 17.04 | 10,976 | -0.13(-0.76%) |
Jul 10, 2014 | 17.25 | 17.35 | 16.81 | 17.17 | 77,946 | -0.36(-2.05%) |
Jul 09, 2014 | 17.70 | 18.83 | 17.25 | 17.53 | 15,313 | -0.18(-1.02%) |
Jul 08, 2014 | 18.62 | 18.82 | 17.36 | 17.71 | 76,867 | -0.67(-3.65%) |
Jul 07, 2014 | 18.88 | 18.88 | 18.07 | 18.38 | 17,352 | -0.58(-3.06%) |
Jul 03, 2014 | 19.15 | 18.96 | 18.96 | 18.96 | 5,400 | -0.16(-0.84%) |
Jul 02, 2014 | 18.94 | 19.24 | 18.39 | 19.12 | 49,752 | +0.08(+0.42%) |