Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.26 | 15.26 | 14.90 | 14.90 | 1,908,499 | -0.34(-2.24%) |
Sep 29, 2014 | 15.26 | 15.42 | 15.20 | 15.24 | 1,142,520 | -0.15(-0.99%) |
Sep 26, 2014 | 15.38 | 15.42 | 15.21 | 15.39 | 962,748 | +0.06(+0.42%) |
Sep 25, 2014 | 15.35 | 15.49 | 15.10 | 15.33 | 1,518,775 | -0.11(-0.72%) |
Sep 24, 2014 | 15.29 | 15.62 | 15.24 | 15.44 | 1,535,500 | -0.19(-1.21%) |
Sep 23, 2014 | 15.60 | 15.82 | 15.55 | 15.63 | 1,152,593 | -0.06(-0.37%) |
Sep 22, 2014 | 16.13 | 16.13 | 15.62 | 15.69 | 1,313,277 | -0.46(-2.88%) |
Sep 19, 2014 | 16.44 | 16.50 | 16.01 | 16.15 | 2,680,441 | -0.23(-1.40%) |
Sep 18, 2014 | 16.60 | 16.60 | 16.24 | 16.38 | 1,057,409 | -0.20(-1.21%) |
Sep 17, 2014 | 16.28 | 16.82 | 16.27 | 16.58 | 1,700,509 | +0.42(+2.58%) |
Sep 16, 2014 | 16.22 | 16.38 | 16.15 | 16.16 | 1,061,641 | -0.12(-0.72%) |
Sep 15, 2014 | 16.21 | 16.39 | 16.13 | 16.28 | 731,733 | +0.07(+0.44%) |
Sep 12, 2014 | 16.60 | 16.68 | 16.07 | 16.21 | 1,624,706 | -0.43(-2.58%) |
Sep 11, 2014 | 16.46 | 16.73 | 16.34 | 16.64 | 1,076,899 | +0.06(+0.35%) |
Sep 10, 2014 | 16.64 | 16.73 | 16.46 | 16.58 | 1,716,567 | -0.06(-0.39%) |
Sep 09, 2014 | 16.49 | 16.68 | 16.41 | 16.64 | 899,964 | -0.10(-0.60%) |
Sep 08, 2014 | 16.73 | 16.94 | 16.71 | 16.74 | 621,852 | -0.02(-0.14%) |
Sep 05, 2014 | 16.79 | 16.90 | 16.71 | 16.77 | 726,953 | -0.04(-0.25%) |
Sep 04, 2014 | 16.73 | 16.86 | 16.65 | 16.81 | 613,955 | +0.15(+0.88%) |
Sep 03, 2014 | 17.04 | 17.04 | 16.59 | 16.66 | 942,806 | -0.35(-2.08%) |
Sep 02, 2014 | 17.06 | 17.09 | 16.81 | 17.02 | 808,839 | -0.05(-0.31%) |
Aug 29, 2014 | 16.99 | 17.07 | 17.07 | 17.07 | 922,757 | +0.09(+0.55%) |
Aug 28, 2014 | 16.94 | 16.94 | 16.75 | 16.97 | 604,250 | -0.05(-0.28%) |
Aug 27, 2014 | 17.02 | 17.09 | 16.90 | 17.02 | 578,379 | +0.00(+0.00%) |
Aug 26, 2014 | 16.87 | 17.02 | 16.74 | 17.02 | 795,909 | +0.15(+0.91%) |
Aug 25, 2014 | 17.06 | 17.16 | 16.70 | 16.87 | 1,157,943 | -0.10(-0.59%) |
Aug 22, 2014 | 16.96 | 17.05 | 16.83 | 16.97 | 450,075 | +0.02(+0.10%) |
Aug 21, 2014 | 16.91 | 17.04 | 16.68 | 16.95 | 558,527 | +0.08(+0.49%) |
Aug 20, 2014 | 16.89 | 16.97 | 16.71 | 16.87 | 971,881 | -0.09(-0.52%) |
Aug 19, 2014 | 16.88 | 17.09 | 16.69 | 16.96 | 1,085,459 | +0.35(+2.09%) |
Aug 18, 2014 | 16.33 | 16.63 | 16.33 | 16.61 | 888,586 | +0.41(+2.54%) |
Aug 15, 2014 | 16.33 | 16.39 | 16.03 | 16.20 | 677,591 | +0.00(+0.00%) |
Aug 14, 2014 | 15.96 | 16.25 | 15.90 | 16.20 | 1,147,029 | +0.26(+1.66%) |
Aug 13, 2014 | 15.89 | 16.00 | 15.76 | 15.93 | 671,935 | +0.12(+0.74%) |
Aug 12, 2014 | 15.94 | 16.01 | 15.74 | 15.81 | 624,145 | -0.20(-1.25%) |
Aug 11, 2014 | 16.10 | 16.24 | 16.01 | 16.01 | 826,218 | -0.02(-0.15%) |
Aug 08, 2014 | 15.55 | 16.10 | 15.55 | 16.04 | 1,465,317 | +0.50(+3.22%) |
Aug 07, 2014 | 15.73 | 15.79 | 15.40 | 15.54 | 955,311 | -0.09(-0.60%) |
Aug 06, 2014 | 15.54 | 15.77 | 15.45 | 15.63 | 850,775 | +0.07(+0.45%) |
Aug 05, 2014 | 15.51 | 15.79 | 15.36 | 15.56 | 1,362,952 | -0.01(-0.04%) |
Aug 04, 2014 | 15.70 | 15.76 | 15.23 | 15.57 | 1,747,046 | -0.06(-0.41%) |
Aug 01, 2014 | 15.76 | 15.92 | 15.49 | 15.63 | 1,453,551 | -0.09(-0.56%) |
Jul 31, 2014 | 16.03 | 16.03 | 15.60 | 15.72 | 1,773,364 | -0.40(-2.49%) |
Jul 30, 2014 | 16.54 | 16.55 | 16.08 | 16.12 | 1,085,364 | -0.27(-1.67%) |
Jul 29, 2014 | 16.51 | 16.68 | 16.29 | 16.40 | 1,341,196 | +0.05(+0.32%) |
Jul 28, 2014 | 16.59 | 16.61 | 16.12 | 16.34 | 1,691,880 | -0.32(-1.92%) |
Jul 25, 2014 | 16.70 | 16.73 | 16.54 | 16.66 | 994,629 | -0.14(-0.83%) |
Jul 24, 2014 | 17.33 | 17.41 | 16.75 | 16.80 | 1,693,266 | -0.58(-3.35%) |
Jul 23, 2014 | 17.26 | 17.54 | 17.11 | 17.39 | 1,626,837 | +0.12(+0.71%) |
Jul 22, 2014 | 16.98 | 17.27 | 16.96 | 17.26 | 914,326 | +0.34(+2.00%) |
Jul 21, 2014 | 16.76 | 16.94 | 16.66 | 16.93 | 662,280 | +0.10(+0.62%) |
Jul 18, 2014 | 16.77 | 16.88 | 16.69 | 16.82 | 682,155 | +0.08(+0.45%) |
Jul 17, 2014 | 17.10 | 17.10 | 16.63 | 16.75 | 1,434,863 | -0.50(-2.91%) |
Jul 16, 2014 | 17.03 | 17.32 | 16.78 | 17.25 | 1,208,916 | +0.30(+1.79%) |
Jul 15, 2014 | 16.97 | 17.04 | 16.88 | 16.94 | 1,294,014 | -0.03(-0.17%) |
Jul 14, 2014 | 17.04 | 17.14 | 16.89 | 16.97 | 859,329 | +0.03(+0.21%) |
Jul 11, 2014 | 17.05 | 17.21 | 16.79 | 16.94 | 1,031,045 | -0.12(-0.68%) |
Jul 10, 2014 | 16.84 | 17.17 | 16.66 | 17.05 | 1,097,294 | +0.02(+0.10%) |
Jul 09, 2014 | 17.13 | 17.31 | 17.01 | 17.04 | 710,669 | -0.08(-0.44%) |
Jul 08, 2014 | 17.04 | 17.18 | 16.95 | 17.11 | 736,289 | -0.02(-0.14%) |
Jul 07, 2014 | 17.49 | 17.54 | 17.07 | 17.14 | 981,047 | -0.43(-2.46%) |
Jul 03, 2014 | 17.55 | 17.57 | 17.57 | 17.57 | 340,904 | +0.08(+0.43%) |
Jul 02, 2014 | 17.72 | 17.82 | 17.48 | 17.49 | 567,894 | -0.24(-1.35%) |