Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.20 | 15.30 | 15.18 | 15.29 | 6,626,814 | +0.03(+0.20%) |
Sep 29, 2014 | 15.26 | 15.33 | 15.21 | 15.26 | 6,242,943 | -0.59(-3.75%) |
Sep 26, 2014 | 15.81 | 15.90 | 15.78 | 15.85 | 2,664,877 | +0.17(+1.05%) |
Sep 25, 2014 | 15.78 | 15.78 | 15.63 | 15.69 | 5,476,359 | -0.26(-1.65%) |
Sep 24, 2014 | 15.91 | 15.99 | 15.86 | 15.95 | 3,765,704 | +0.11(+0.66%) |
Sep 23, 2014 | 15.88 | 15.91 | 15.82 | 15.84 | 3,756,662 | -0.05(-0.33%) |
Sep 22, 2014 | 15.96 | 15.98 | 15.84 | 15.90 | 6,834,182 | -0.17(-1.03%) |
Sep 19, 2014 | 16.15 | 16.15 | 16.03 | 16.06 | 2,411,354 | -0.02(-0.09%) |
Sep 18, 2014 | 16.16 | 16.16 | 16.04 | 16.08 | 5,129,289 | -0.06(-0.37%) |
Sep 17, 2014 | 16.17 | 16.22 | 16.09 | 16.14 | 3,746,606 | -0.17(-1.01%) |
Sep 16, 2014 | 16.18 | 16.43 | 16.17 | 16.30 | 6,495,487 | +0.08(+0.51%) |
Sep 15, 2014 | 16.31 | 16.32 | 16.20 | 16.22 | 2,927,200 | -0.19(-1.15%) |
Sep 12, 2014 | 16.43 | 16.45 | 16.35 | 16.41 | 2,754,525 | -0.10(-0.59%) |
Sep 11, 2014 | 16.45 | 16.51 | 16.45 | 16.51 | 1,963,943 | +0.00(+0.00%) |
Sep 10, 2014 | 16.45 | 16.52 | 16.43 | 16.51 | 2,560,682 | -0.06(-0.36%) |
Sep 09, 2014 | 16.63 | 16.63 | 16.54 | 16.57 | 2,077,700 | -0.08(-0.50%) |
Sep 08, 2014 | 16.66 | 16.71 | 16.63 | 16.65 | 1,398,048 | -0.15(-0.90%) |
Sep 05, 2014 | 16.74 | 16.81 | 16.70 | 16.80 | 2,142,319 | +0.03(+0.18%) |
Sep 04, 2014 | 16.78 | 16.84 | 16.75 | 16.77 | 2,586,600 | -0.09(-0.54%) |
Sep 03, 2014 | 16.84 | 16.89 | 16.81 | 16.86 | 4,348,573 | +0.38(+2.28%) |
Sep 02, 2014 | 16.49 | 16.53 | 16.46 | 16.48 | 3,421,092 | +0.06(+0.37%) |
Aug 29, 2014 | 16.48 | 16.42 | 16.42 | 16.42 | 3,052,135 | -0.13(-0.77%) |
Aug 28, 2014 | 16.54 | 16.56 | 16.50 | 16.55 | 2,183,110 | -0.21(-1.26%) |
Aug 27, 2014 | 16.77 | 16.78 | 16.73 | 16.76 | 1,749,036 | -0.12(-0.71%) |
Aug 26, 2014 | 16.88 | 16.92 | 16.87 | 16.88 | 2,946,141 | -0.06(-0.35%) |
Aug 25, 2014 | 16.91 | 16.97 | 16.91 | 16.94 | 1,620,813 | +0.10(+0.58%) |
Aug 22, 2014 | 16.85 | 16.88 | 16.83 | 16.84 | 2,798,819 | +0.02(+0.13%) |
Aug 21, 2014 | 16.94 | 16.94 | 16.82 | 16.82 | 3,265,005 | -0.23(-1.32%) |
Aug 20, 2014 | 17.06 | 17.12 | 17.03 | 17.05 | 41,619,360 | +0.17(+0.98%) |
Aug 19, 2014 | 16.83 | 16.89 | 16.80 | 16.88 | 4,266,013 | +0.26(+1.58%) |
Aug 18, 2014 | 16.56 | 16.63 | 16.54 | 16.62 | 2,684,899 | +0.05(+0.32%) |
Aug 15, 2014 | 16.66 | 16.63 | 16.51 | 16.57 | 6,016,751 | -0.09(-0.54%) |
Aug 14, 2014 | 16.63 | 16.66 | 16.60 | 16.66 | 1,704,760 | +0.04(+0.23%) |
Aug 13, 2014 | 16.61 | 16.67 | 16.60 | 16.62 | 4,917,701 | +0.14(+0.82%) |
Aug 12, 2014 | 16.45 | 16.51 | 16.41 | 16.48 | 3,122,195 | -0.04(-0.23%) |
Aug 11, 2014 | 16.48 | 16.54 | 16.45 | 16.52 | 1,998,399 | +0.14(+0.83%) |
Aug 08, 2014 | 16.36 | 16.41 | 16.30 | 16.39 | 3,113,079 | +0.11(+0.69%) |
Aug 07, 2014 | 16.31 | 16.37 | 16.22 | 16.27 | 4,517,390 | -0.08(-0.46%) |
Aug 06, 2014 | 16.32 | 16.39 | 16.31 | 16.35 | 12,820,883 | +0.02(+0.09%) |
Aug 05, 2014 | 16.44 | 16.45 | 16.31 | 16.33 | 5,688,586 | -0.25(-1.50%) |
Aug 04, 2014 | 16.53 | 16.61 | 16.48 | 16.58 | 4,541,772 | +0.05(+0.32%) |
Aug 01, 2014 | 16.55 | 16.59 | 16.48 | 16.53 | 5,813,767 | -0.02(-0.09%) |
Jul 31, 2014 | 16.66 | 16.68 | 16.51 | 16.54 | 4,646,417 | -0.03(-0.19%) |
Jul 30, 2014 | 16.67 | 16.67 | 16.54 | 16.57 | 3,091,111 | +0.05(+0.32%) |
Jul 29, 2014 | 16.56 | 16.58 | 16.51 | 16.52 | 3,843,267 | +0.17(+1.01%) |
Jul 28, 2014 | 16.35 | 16.38 | 16.30 | 16.36 | 2,621,307 | +0.08(+0.46%) |
Jul 25, 2014 | 16.25 | 16.30 | 16.23 | 16.28 | 2,101,744 | +0.01(+0.05%) |
Jul 24, 2014 | 16.25 | 16.30 | 16.24 | 16.27 | 2,114,722 | +0.07(+0.42%) |
Jul 23, 2014 | 16.20 | 16.22 | 16.18 | 16.21 | 1,850,572 | +0.08(+0.47%) |
Jul 22, 2014 | 16.10 | 16.18 | 16.09 | 16.13 | 10,170,673 | +0.20(+1.23%) |
Jul 21, 2014 | 15.81 | 15.93 | 15.81 | 15.93 | 795,123 | +0.05(+0.28%) |
Jul 18, 2014 | 15.85 | 15.91 | 15.83 | 15.89 | 5,453,174 | +0.13(+0.81%) |
Jul 17, 2014 | 15.85 | 15.88 | 15.74 | 15.76 | 7,260,540 | -0.20(-1.27%) |
Jul 16, 2014 | 15.93 | 16.00 | 15.93 | 15.96 | 6,903,021 | +0.11(+0.71%) |
Jul 15, 2014 | 15.84 | 15.88 | 15.78 | 15.85 | 8,637,137 | +0.00(+0.00%) |
Jul 14, 2014 | 15.83 | 15.87 | 15.81 | 15.85 | 1,292,466 | -0.01(-0.05%) |
Jul 11, 2014 | 15.81 | 15.87 | 15.78 | 15.86 | 947,346 | +0.05(+0.29%) |
Jul 10, 2014 | 15.70 | 15.81 | 15.65 | 15.81 | 4,919,614 | +0.01(+0.05%) |
Jul 09, 2014 | 15.79 | 15.83 | 15.71 | 15.81 | 2,564,953 | -0.10(-0.61%) |
Jul 08, 2014 | 15.93 | 15.95 | 15.87 | 15.90 | 1,953,367 | -0.10(-0.61%) |
Jul 07, 2014 | 15.94 | 16.02 | 15.94 | 16.00 | 1,431,781 | -0.02(-0.14%) |
Jul 03, 2014 | 16.00 | 16.03 | 16.03 | 16.03 | 1,860,244 | +0.02(+0.09%) |
Jul 02, 2014 | 16.05 | 16.06 | 15.91 | 16.01 | 3,264,129 | +0.26(+1.67%) |