Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.69 | 15.75 | 15.52 | 15.53 | 828,591 | -0.18(-1.16%) |
Sep 29, 2014 | 15.54 | 15.76 | 15.53 | 15.71 | 448,973 | -0.02(-0.10%) |
Sep 26, 2014 | 15.54 | 15.72 | 15.50 | 15.72 | 565,580 | +0.20(+1.28%) |
Sep 25, 2014 | 15.74 | 15.79 | 15.47 | 15.53 | 541,716 | -0.27(-1.69%) |
Sep 24, 2014 | 15.75 | 15.84 | 15.61 | 15.79 | 643,375 | +0.09(+0.58%) |
Sep 23, 2014 | 15.91 | 16.00 | 15.69 | 15.70 | 740,503 | -0.24(-1.53%) |
Sep 22, 2014 | 16.02 | 16.14 | 15.92 | 15.95 | 748,481 | -0.13(-0.78%) |
Sep 19, 2014 | 16.30 | 16.37 | 16.02 | 16.07 | 2,581,184 | -0.23(-1.38%) |
Sep 18, 2014 | 16.24 | 16.36 | 16.14 | 16.30 | 631,183 | +0.11(+0.71%) |
Sep 17, 2014 | 16.23 | 16.46 | 16.13 | 16.18 | 1,014,504 | -0.04(-0.23%) |
Sep 16, 2014 | 16.30 | 16.45 | 16.15 | 16.22 | 686,239 | -0.09(-0.54%) |
Sep 15, 2014 | 16.53 | 16.53 | 16.22 | 16.31 | 460,805 | -0.19(-1.16%) |
Sep 12, 2014 | 16.56 | 16.68 | 16.33 | 16.50 | 504,445 | -0.05(-0.28%) |
Sep 11, 2014 | 16.40 | 16.68 | 16.25 | 16.54 | 576,209 | +0.07(+0.44%) |
Sep 10, 2014 | 16.10 | 16.48 | 15.97 | 16.47 | 1,041,072 | +0.20(+1.22%) |
Sep 09, 2014 | 16.56 | 16.56 | 16.26 | 16.27 | 670,790 | -0.35(-2.11%) |
Sep 08, 2014 | 16.59 | 16.72 | 16.50 | 16.62 | 513,265 | -0.03(-0.18%) |
Sep 05, 2014 | 16.44 | 16.67 | 16.35 | 16.66 | 364,681 | +0.15(+0.92%) |
Sep 04, 2014 | 16.61 | 16.69 | 16.46 | 16.50 | 285,519 | -0.08(-0.46%) |
Sep 03, 2014 | 16.82 | 16.93 | 16.55 | 16.58 | 451,001 | -0.19(-1.14%) |
Sep 02, 2014 | 16.67 | 16.88 | 16.59 | 16.77 | 749,482 | +0.18(+1.10%) |
Aug 29, 2014 | 16.46 | 16.59 | 16.59 | 16.59 | 340,411 | +0.14(+0.86%) |
Aug 28, 2014 | 16.44 | 16.54 | 16.31 | 16.45 | 294,142 | -0.05(-0.30%) |
Aug 27, 2014 | 16.65 | 16.65 | 16.49 | 16.50 | 331,564 | -0.18(-1.07%) |
Aug 26, 2014 | 16.56 | 16.72 | 16.56 | 16.67 | 406,460 | +0.10(+0.62%) |
Aug 25, 2014 | 16.51 | 16.59 | 16.40 | 16.57 | 464,486 | +0.11(+0.70%) |
Aug 22, 2014 | 16.40 | 17.87 | 16.29 | 16.46 | 467,099 | -0.01(-0.05%) |
Aug 21, 2014 | 16.24 | 16.52 | 16.14 | 16.46 | 333,561 | +0.20(+1.22%) |
Aug 20, 2014 | 16.26 | 16.32 | 16.11 | 16.27 | 588,260 | -0.05(-0.33%) |
Aug 19, 2014 | 16.24 | 16.37 | 16.17 | 16.32 | 307,917 | +0.04(+0.23%) |
Aug 18, 2014 | 16.14 | 16.29 | 16.10 | 16.28 | 366,316 | +0.31(+1.96%) |
Aug 15, 2014 | 16.32 | 16.32 | 15.80 | 15.97 | 628,800 | -0.21(-1.30%) |
Aug 14, 2014 | 16.12 | 16.24 | 16.08 | 16.18 | 309,873 | +0.06(+0.40%) |
Aug 13, 2014 | 16.02 | 16.14 | 15.96 | 16.11 | 318,090 | +0.11(+0.67%) |
Aug 12, 2014 | 16.13 | 16.23 | 15.91 | 16.01 | 444,382 | -0.16(-0.99%) |
Aug 11, 2014 | 16.18 | 16.29 | 16.03 | 16.17 | 388,730 | +0.11(+0.71%) |
Aug 08, 2014 | 15.89 | 16.10 | 15.87 | 16.05 | 349,344 | +0.16(+1.01%) |
Aug 07, 2014 | 16.09 | 16.24 | 15.81 | 15.89 | 454,319 | -0.11(-0.71%) |
Aug 06, 2014 | 15.85 | 16.07 | 15.83 | 16.01 | 439,552 | +0.13(+0.82%) |
Aug 05, 2014 | 15.89 | 15.96 | 15.79 | 15.88 | 794,650 | -0.04(-0.24%) |
Aug 04, 2014 | 15.98 | 16.14 | 15.79 | 15.92 | 1,087,041 | +0.14(+0.87%) |
Aug 01, 2014 | 15.96 | 16.10 | 15.73 | 15.78 | 917,055 | -0.21(-1.29%) |
Jul 31, 2014 | 16.26 | 16.38 | 15.93 | 15.98 | 869,905 | -0.43(-2.60%) |
Jul 30, 2014 | 16.35 | 16.55 | 16.34 | 16.41 | 425,685 | +0.14(+0.84%) |
Jul 29, 2014 | 16.26 | 16.44 | 16.22 | 16.27 | 499,522 | +0.02(+0.14%) |
Jul 28, 2014 | 16.30 | 16.43 | 16.05 | 16.25 | 821,665 | -0.02(-0.14%) |
Jul 25, 2014 | 16.36 | 16.40 | 16.21 | 16.27 | 653,506 | -0.21(-1.25%) |
Jul 24, 2014 | 16.25 | 16.74 | 16.21 | 16.48 | 772,166 | +0.18(+1.12%) |
Jul 23, 2014 | 16.44 | 16.44 | 16.24 | 16.30 | 541,322 | -0.11(-0.65%) |
Jul 22, 2014 | 16.44 | 16.57 | 16.35 | 16.40 | 574,793 | +0.02(+0.14%) |
Jul 21, 2014 | 16.30 | 16.50 | 16.25 | 16.38 | 651,406 | +0.00(+0.00%) |
Jul 18, 2014 | 16.03 | 16.45 | 16.02 | 16.38 | 948,055 | +0.33(+2.04%) |
Jul 17, 2014 | 16.16 | 16.34 | 16.03 | 16.05 | 952,509 | -0.22(-1.36%) |
Jul 16, 2014 | 16.61 | 16.61 | 16.24 | 16.27 | 959,462 | -0.19(-1.16%) |
Jul 15, 2014 | 16.61 | 16.90 | 16.34 | 16.46 | 1,112,257 | -0.08(-0.51%) |
Jul 14, 2014 | 16.59 | 16.74 | 16.49 | 16.55 | 563,141 | +0.09(+0.56%) |
Jul 11, 2014 | 16.43 | 16.58 | 16.33 | 16.46 | 560,189 | -0.04(-0.23%) |
Jul 10, 2014 | 16.40 | 16.59 | 16.29 | 16.50 | 567,122 | -0.14(-0.82%) |
Jul 09, 2014 | 16.69 | 16.79 | 16.54 | 16.63 | 452,969 | -0.02(-0.14%) |
Jul 08, 2014 | 16.85 | 16.93 | 16.59 | 16.66 | 654,353 | -0.24(-1.44%) |
Jul 07, 2014 | 17.08 | 17.08 | 16.88 | 16.90 | 735,269 | -0.20(-1.16%) |
Jul 03, 2014 | 17.01 | 17.10 | 17.10 | 17.10 | 763,172 | +0.18(+1.04%) |
Jul 02, 2014 | 17.09 | 17.20 | 16.89 | 16.92 | 657,609 | -0.24(-1.42%) |