Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.79 | 15.84 | 15.57 | 15.81 | 1,962,458 | +0.12(+0.79%) |
Sep 29, 2014 | 15.65 | 16.01 | 15.49 | 15.69 | 1,972,901 | -0.13(-0.83%) |
Sep 26, 2014 | 15.76 | 16.03 | 15.71 | 15.82 | 1,551,181 | +0.13(+0.86%) |
Sep 25, 2014 | 16.20 | 16.24 | 15.62 | 15.69 | 1,810,073 | -0.62(-3.79%) |
Sep 24, 2014 | 16.23 | 16.39 | 16.12 | 16.31 | 1,439,376 | +0.19(+1.16%) |
Sep 23, 2014 | 16.01 | 16.33 | 15.97 | 16.12 | 942,992 | +0.06(+0.34%) |
Sep 22, 2014 | 16.29 | 16.43 | 15.96 | 16.06 | 1,632,833 | -0.34(-2.06%) |
Sep 19, 2014 | 16.51 | 16.63 | 16.16 | 16.40 | 2,199,398 | -0.11(-0.68%) |
Sep 18, 2014 | 16.38 | 16.53 | 16.30 | 16.51 | 1,133,410 | +0.24(+1.45%) |
Sep 17, 2014 | 16.42 | 16.42 | 16.17 | 16.28 | 1,412,885 | +0.01(+0.03%) |
Sep 16, 2014 | 15.88 | 16.34 | 15.80 | 16.27 | 1,391,544 | +0.28(+1.76%) |
Sep 15, 2014 | 16.36 | 16.36 | 15.86 | 15.99 | 1,297,115 | -0.31(-1.93%) |
Sep 12, 2014 | 16.36 | 16.38 | 16.26 | 16.31 | 995,189 | -0.06(-0.35%) |
Sep 11, 2014 | 16.12 | 16.38 | 16.10 | 16.36 | 753,684 | +0.13(+0.82%) |
Sep 10, 2014 | 16.19 | 16.36 | 16.09 | 16.23 | 1,280,660 | -0.05(-0.28%) |
Sep 09, 2014 | 16.36 | 16.58 | 16.22 | 16.28 | 1,713,456 | -0.14(-0.87%) |
Sep 08, 2014 | 16.53 | 16.68 | 16.37 | 16.42 | 1,574,905 | -0.14(-0.83%) |
Sep 05, 2014 | 16.58 | 16.60 | 16.48 | 16.56 | 1,724,002 | -0.02(-0.12%) |
Sep 04, 2014 | 16.39 | 16.75 | 16.39 | 16.58 | 1,641,960 | +0.28(+1.72%) |
Sep 03, 2014 | 16.33 | 16.41 | 16.20 | 16.30 | 2,501,074 | +0.07(+0.41%) |
Sep 02, 2014 | 16.20 | 16.34 | 16.16 | 16.23 | 1,693,394 | -0.03(-0.16%) |
Aug 29, 2014 | 16.34 | 16.25 | 16.25 | 16.25 | 1,340,554 | -0.05(-0.28%) |
Aug 28, 2014 | 16.42 | 16.60 | 16.21 | 16.30 | 1,244,137 | -0.23(-1.40%) |
Aug 27, 2014 | 16.55 | 16.76 | 16.37 | 16.53 | 2,142,823 | -0.09(-0.56%) |
Aug 26, 2014 | 16.56 | 16.80 | 16.44 | 16.62 | 2,474,442 | +0.11(+0.65%) |
Aug 25, 2014 | 16.29 | 16.54 | 16.24 | 16.52 | 2,004,304 | +0.33(+2.06%) |
Aug 22, 2014 | 16.27 | 16.39 | 16.16 | 16.18 | 808,517 | -0.09(-0.53%) |
Aug 21, 2014 | 16.31 | 16.45 | 16.20 | 16.27 | 1,626,396 | +0.02(+0.11%) |
Aug 20, 2014 | 16.34 | 16.48 | 16.24 | 16.25 | 1,032,457 | -0.09(-0.54%) |
Aug 19, 2014 | 16.35 | 16.52 | 16.24 | 16.34 | 1,713,509 | -0.10(-0.58%) |
Aug 18, 2014 | 16.17 | 16.54 | 16.08 | 16.44 | 3,392,927 | +0.39(+2.46%) |
Aug 15, 2014 | 15.75 | 16.13 | 15.68 | 16.04 | 3,039,521 | +0.29(+1.81%) |
Aug 14, 2014 | 15.68 | 15.84 | 15.17 | 15.76 | 3,765,360 | +0.25(+1.61%) |
Aug 13, 2014 | 15.42 | 15.68 | 15.20 | 15.51 | 3,458,698 | +0.26(+1.71%) |
Aug 12, 2014 | 15.23 | 15.46 | 15.05 | 15.25 | 2,328,806 | -0.15(-0.99%) |
Aug 11, 2014 | 15.43 | 15.51 | 15.30 | 15.40 | 1,604,767 | +0.11(+0.70%) |
Aug 08, 2014 | 15.34 | 15.48 | 15.14 | 15.29 | 2,098,150 | -0.01(-0.06%) |
Aug 07, 2014 | 15.19 | 15.49 | 15.10 | 15.30 | 1,784,224 | +0.07(+0.45%) |
Aug 06, 2014 | 15.16 | 15.28 | 15.03 | 15.23 | 1,764,329 | -0.03(-0.21%) |
Aug 05, 2014 | 15.39 | 15.47 | 15.21 | 15.27 | 1,530,859 | -0.12(-0.79%) |
Aug 04, 2014 | 15.28 | 15.43 | 15.10 | 15.39 | 2,176,936 | +0.22(+1.46%) |
Aug 01, 2014 | 15.50 | 15.50 | 14.90 | 15.17 | 2,147,094 | -0.34(-2.18%) |
Jul 31, 2014 | 15.62 | 15.79 | 15.37 | 15.50 | 1,996,720 | -0.32(-2.04%) |
Jul 30, 2014 | 15.69 | 15.94 | 15.51 | 15.83 | 1,746,115 | +0.14(+0.91%) |
Jul 29, 2014 | 15.88 | 16.00 | 15.65 | 15.68 | 2,960,794 | -0.16(-1.01%) |
Jul 28, 2014 | 15.55 | 15.95 | 15.30 | 15.84 | 3,926,082 | +0.42(+2.70%) |
Jul 25, 2014 | 15.68 | 15.76 | 15.39 | 15.43 | 2,027,213 | -0.18(-1.18%) |
Jul 24, 2014 | 15.45 | 15.68 | 15.20 | 15.61 | 1,402,765 | +0.09(+0.61%) |
Jul 23, 2014 | 15.77 | 15.77 | 15.35 | 15.52 | 1,656,010 | -0.15(-0.93%) |
Jul 22, 2014 | 15.47 | 15.72 | 15.39 | 15.66 | 2,653,709 | +0.36(+2.38%) |
Jul 21, 2014 | 15.16 | 15.40 | 15.09 | 15.30 | 2,060,616 | +0.18(+1.16%) |
Jul 18, 2014 | 15.07 | 15.25 | 14.94 | 15.12 | 1,852,786 | +0.23(+1.54%) |
Jul 17, 2014 | 15.05 | 15.20 | 14.86 | 14.90 | 3,502,178 | -0.17(-1.14%) |
Jul 16, 2014 | 14.57 | 15.16 | 14.54 | 15.07 | 4,783,371 | +0.60(+4.17%) |
Jul 15, 2014 | 14.39 | 14.50 | 14.17 | 14.46 | 1,453,374 | +0.08(+0.53%) |
Jul 14, 2014 | 14.24 | 14.57 | 14.23 | 14.39 | 1,790,409 | +0.30(+2.16%) |
Jul 11, 2014 | 14.05 | 14.25 | 13.93 | 14.08 | 1,536,844 | +0.04(+0.30%) |
Jul 10, 2014 | 13.78 | 14.11 | 13.65 | 14.04 | 1,406,045 | +0.01(+0.09%) |
Jul 09, 2014 | 13.90 | 14.09 | 13.82 | 14.03 | 1,681,943 | +0.06(+0.41%) |
Jul 08, 2014 | 14.28 | 14.36 | 13.58 | 13.97 | 2,532,602 | -0.41(-2.82%) |
Jul 07, 2014 | 14.70 | 14.70 | 14.26 | 14.38 | 1,005,537 | -0.27(-1.81%) |
Jul 03, 2014 | 14.65 | 14.64 | 14.64 | 14.64 | 657,005 | +0.11(+0.74%) |
Jul 02, 2014 | 14.57 | 14.70 | 14.44 | 14.54 | 2,027,532 | -0.02(-0.13%) |