Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.94 | 15.96 | 15.91 | 15.91 | 1,137 | +0.04(+0.25%) |
Sep 29, 2014 | 15.80 | 15.87 | 15.79 | 15.87 | 8,196 | +0.04(+0.25%) |
Sep 25, 2014 | 15.83 | 15.83 | 15.83 | 88 | -0.25(-1.55%) | |
Sep 24, 2014 | 16.10 | 16.10 | 16.08 | 16.08 | 3,682 | +0.05(+0.31%) |
Sep 23, 2014 | 16.04 | 16.10 | 16.02 | 16.03 | 6,056 | -0.16(-0.99%) |
Sep 22, 2014 | 16.20 | 16.20 | 16.19 | 16.19 | 287 | -0.16(-0.98%) |
Sep 19, 2014 | 16.27 | 16.35 | 16.27 | 16.35 | 1,287 | -0.01(-0.06%) |
Sep 18, 2014 | 16.35 | 16.36 | 16.34 | 16.36 | 1,733 | -0.04(-0.24%) |
Sep 17, 2014 | 16.33 | 16.43 | 16.29 | 16.40 | 12,887 | +0.13(+0.80%) |
Sep 16, 2014 | 16.25 | 16.35 | 16.25 | 16.27 | 580 | -0.08(-0.49%) |
Sep 15, 2014 | 16.35 | 16.35 | 16.28 | 16.35 | 2,531 | +0.07(+0.43%) |
Sep 12, 2014 | 16.34 | 16.34 | 16.24 | 16.28 | 3,319 | +0.04(+0.25%) |
Sep 11, 2014 | 16.24 | 16.24 | 16.19 | 16.24 | 2,036 | -0.07(-0.43%) |
Sep 10, 2014 | 16.29 | 16.31 | 16.26 | 16.31 | 5,220 | -0.01(-0.06%) |
Sep 09, 2014 | 16.27 | 16.32 | 16.27 | 16.32 | 4,399 | +0.19(+1.18%) |
Sep 08, 2014 | 16.25 | 16.27 | 16.13 | 16.13 | 123,020 | -0.17(-1.04%) |
Sep 05, 2014 | 16.29 | 16.33 | 16.26 | 16.30 | 1,555 | +0.00(+0.00%) |
Sep 04, 2014 | 16.34 | 16.36 | 16.30 | 16.30 | 6,504 | +0.06(+0.37%) |
Sep 03, 2014 | 16.29 | 16.30 | 16.24 | 16.24 | 7,767 | +0.06(+0.37%) |
Sep 02, 2014 | 16.12 | 16.18 | 16.12 | 16.18 | 7,187 | +0.23(+1.44%) |
Aug 29, 2014 | 15.95 | 15.95 | 15.95 | 0 | -0.06(-0.37%) | |
Aug 28, 2014 | 16.03 | 16.03 | 15.97 | 16.01 | 1,042 | -0.09(-0.56%) |
Aug 27, 2014 | 16.12 | 16.06 | 16.10 | 3,950 | +0.02(+0.12%) | |
Aug 26, 2014 | 16.10 | 16.10 | 16.08 | 16.08 | 11,516 | -0.12(-0.74%) |
Aug 25, 2014 | 15.89 | 16.21 | 15.89 | 16.20 | 6,388 | +0.31(+1.95%) |
Aug 22, 2014 | 15.97 | 15.97 | 15.89 | 15.89 | 1,307 | -0.11(-0.69%) |
Aug 21, 2014 | 16.00 | 16.00 | 16.00 | 16.00 | 2,075 | +0.03(+0.19%) |
Aug 20, 2014 | 15.91 | 15.97 | 15.91 | 15.97 | 1,281 | +0.02(+0.13%) |
Aug 19, 2014 | 15.93 | 15.95 | 15.93 | 15.95 | 3,241 | +0.16(+1.01%) |
Aug 18, 2014 | 15.83 | 15.83 | 15.79 | 15.79 | 1,414 | +0.09(+0.57%) |
Aug 15, 2014 | 15.85 | 15.85 | 15.60 | 15.70 | 4,475 | +0.00(+0.00%) |
Aug 14, 2014 | 15.70 | 1,544 | +0.08(+0.51%) | |||
Aug 13, 2014 | 15.65 | 15.65 | 15.59 | 15.62 | 3,150 | +0.03(+0.19%) |
Aug 12, 2014 | 15.51 | 15.60 | 15.51 | 15.59 | 2,943 | +0.01(+0.06%) |
Aug 11, 2014 | 15.60 | 15.60 | 15.57 | 15.58 | 9,912 | +0.16(+1.04%) |
Aug 08, 2014 | 15.38 | 15.42 | 15.37 | 15.42 | 1,245 | +0.07(+0.46%) |
Aug 07, 2014 | 15.55 | 15.55 | 15.35 | 15.35 | 274,670 | -0.11(-0.71%) |
Aug 06, 2014 | 15.38 | 15.50 | 15.37 | 15.46 | 8,064 | -0.03(-0.19%) |
Aug 05, 2014 | 15.65 | 15.65 | 15.49 | 15.49 | 5,199 | -0.16(-1.02%) |
Aug 01, 2014 | 15.65 | 15.65 | 15.65 | 0 | -0.06(-0.38%) | |
Jul 31, 2014 | 15.76 | 15.76 | 15.71 | 15.71 | 6,872 | -0.30(-1.87%) |
Jul 30, 2014 | 15.96 | 16.01 | 15.93 | 16.01 | 1,561 | +0.04(+0.25%) |
Jul 29, 2014 | 15.98 | 16.05 | 15.97 | 15.97 | 2,333 | +0.02(+0.13%) |
Jul 28, 2014 | 15.98 | 16.00 | 15.92 | 15.95 | 2,950 | -0.08(-0.50%) |
Jul 25, 2014 | 16.05 | 16.05 | 15.98 | 16.03 | 6,230 | -0.11(-0.68%) |
Jul 24, 2014 | 16.13 | 16.15 | 16.11 | 16.14 | 8,015 | +0.04(+0.25%) |
Jul 23, 2014 | 16.12 | 16.12 | 16.09 | 16.10 | 4,495 | +0.00(+0.00%) |
Jul 22, 2014 | 16.05 | 16.10 | 16.01 | 16.10 | 2,523 | +0.20(+1.26%) |
Jul 21, 2014 | 15.85 | 15.90 | 15.85 | 15.90 | 1,986 | -0.14(-0.87%) |
Jul 18, 2014 | 16.04 | 16.04 | 16.04 | 16.04 | 2,932 | +0.16(+1.01%) |
Jul 17, 2014 | 15.99 | 16.04 | 15.88 | 15.88 | 8,093 | -0.18(-1.12%) |
Jul 16, 2014 | 16.00 | 16.06 | 16.00 | 16.06 | 2,519 | +0.10(+0.63%) |
Jul 15, 2014 | 16.00 | 16.00 | 15.95 | 15.96 | 4,680 | -0.05(-0.31%) |
Jul 14, 2014 | 16.01 | 16.04 | 15.95 | 16.01 | 3,307 | +0.12(+0.76%) |
Jul 11, 2014 | 15.89 | 15.89 | 15.89 | 15.89 | 201 | +0.12(+0.76%) |
Jul 10, 2014 | 15.70 | 15.77 | 15.70 | 15.77 | 11,235 | -0.24(-1.50%) |
Jul 09, 2014 | 15.95 | 16.01 | 15.95 | 16.01 | 1,883 | +0.08(+0.50%) |
Jul 08, 2014 | 16.10 | 16.10 | 15.92 | 15.93 | 5,164 | -0.15(-0.93%) |
Jul 07, 2014 | 16.20 | 16.21 | 16.08 | 16.08 | 15,892 | -0.17(-1.05%) |
Jul 04, 2014 | 16.27 | 16.27 | 16.25 | 16.25 | 3,936 | +0.06(+0.37%) |
Jul 03, 2014 | 16.20 | 16.26 | 16.19 | 16.19 | 3,515 | +0.07(+0.43%) |