Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 16.24 | 16.41 | 16.06 | 16.08 | 63,141 | -0.02(-0.12%) |
Sep 29, 2014 | 16.10 | 16.26 | 16.10 | 16.10 | 12,352 | +0.00(+0.00%) |
Sep 26, 2014 | 16.18 | 16.26 | 15.99 | 16.10 | 11,766 | -0.02(-0.10%) |
Sep 25, 2014 | 16.10 | 16.15 | 15.98 | 16.12 | 14,180 | +0.14(+0.90%) |
Sep 24, 2014 | 16.08 | 16.08 | 15.90 | 15.98 | 16,563 | -0.06(-0.37%) |
Sep 23, 2014 | 16.24 | 16.24 | 15.92 | 16.03 | 18,194 | -0.07(-0.43%) |
Sep 22, 2014 | 16.18 | 16.41 | 16.07 | 16.10 | 11,652 | -0.19(-1.16%) |
Sep 19, 2014 | 16.29 | 16.39 | 16.10 | 16.29 | 27,208 | +0.02(+0.11%) |
Sep 18, 2014 | 16.11 | 16.29 | 16.11 | 16.27 | 16,181 | +0.09(+0.56%) |
Sep 17, 2014 | 16.38 | 16.38 | 16.16 | 16.18 | 35,936 | -0.12(-0.72%) |
Sep 16, 2014 | 16.30 | 16.55 | 16.30 | 16.30 | 35,304 | +0.04(+0.23%) |
Sep 15, 2014 | 16.21 | 16.36 | 16.21 | 16.26 | 16,840 | +0.09(+0.56%) |
Sep 12, 2014 | 16.47 | 16.47 | 16.14 | 16.17 | 27,813 | -0.17(-1.05%) |
Sep 11, 2014 | 16.28 | 16.39 | 15.85 | 16.34 | 35,182 | +0.24(+1.50%) |
Sep 10, 2014 | 15.87 | 16.42 | 15.87 | 16.10 | 32,828 | +0.17(+1.06%) |
Sep 09, 2014 | 15.98 | 16.11 | 15.79 | 15.93 | 48,947 | +0.05(+0.33%) |
Sep 08, 2014 | 15.86 | 16.02 | 15.82 | 15.88 | 12,206 | -0.04(-0.26%) |
Sep 05, 2014 | 15.90 | 16.13 | 15.85 | 15.92 | 23,571 | +0.17(+1.10%) |
Sep 04, 2014 | 16.16 | 16.35 | 15.75 | 15.75 | 44,291 | -0.34(-2.12%) |
Sep 03, 2014 | 16.31 | 16.65 | 16.07 | 16.09 | 47,135 | -0.09(-0.58%) |
Sep 02, 2014 | 16.63 | 16.70 | 16.18 | 16.19 | 35,079 | -0.39(-2.38%) |
Aug 29, 2014 | 16.66 | 16.58 | 16.58 | 16.58 | 21,501 | -0.07(-0.44%) |
Aug 28, 2014 | 16.58 | 16.66 | 16.38 | 16.65 | 14,495 | -0.02(-0.13%) |
Aug 27, 2014 | 16.68 | 16.68 | 16.66 | 16.68 | 6,709 | -0.00(-0.03%) |
Aug 26, 2014 | 16.55 | 16.68 | 16.55 | 16.68 | 18,202 | +0.05(+0.28%) |
Aug 25, 2014 | 16.54 | 16.65 | 16.18 | 16.63 | 13,791 | +0.18(+1.12%) |
Aug 22, 2014 | 16.65 | 16.65 | 16.65 | 16.45 | 4,806 | -0.15(-0.89%) |
Aug 21, 2014 | 16.17 | 16.67 | 16.04 | 16.60 | 11,496 | +0.06(+0.35%) |
Aug 20, 2014 | 16.67 | 16.67 | 16.54 | 16.54 | 17,714 | -0.13(-0.79%) |
Aug 19, 2014 | 16.56 | 16.71 | 16.56 | 16.67 | 5,548 | -0.04(-0.25%) |
Aug 18, 2014 | 16.71 | 16.71 | 16.60 | 16.71 | 32,023 | +0.15(+0.92%) |
Aug 15, 2014 | 16.43 | 16.60 | 16.43 | 16.56 | 8,817 | +0.01(+0.03%) |
Aug 14, 2014 | 16.55 | 16.60 | 16.49 | 16.55 | 7,586 | +0.00(+0.00%) |
Aug 13, 2014 | 16.54 | 16.54 | 16.54 | 16.55 | 8,568 | +0.02(+0.11%) |
Aug 12, 2014 | 16.52 | 16.55 | 16.37 | 16.54 | 7,306 | +0.06(+0.34%) |
Aug 11, 2014 | 16.48 | 16.55 | 16.30 | 16.48 | 23,569 | -0.03(-0.19%) |
Aug 08, 2014 | 16.21 | 16.51 | 16.21 | 16.51 | 5,854 | -0.01(-0.06%) |
Aug 07, 2014 | 16.28 | 16.55 | 16.16 | 16.52 | 28,891 | +0.23(+1.42%) |
Aug 06, 2014 | 16.17 | 16.36 | 16.14 | 16.29 | 23,196 | +0.05(+0.32%) |
Aug 05, 2014 | 16.42 | 16.43 | 16.22 | 16.24 | 32,446 | -0.19(-1.15%) |
Aug 04, 2014 | 16.44 | 16.54 | 16.41 | 16.43 | 15,736 | -0.09(-0.57%) |
Aug 01, 2014 | 16.40 | 16.54 | 16.40 | 16.52 | 11,393 | +0.13(+0.77%) |
Jul 31, 2014 | 16.55 | 16.66 | 16.40 | 16.40 | 12,208 | -0.19(-1.17%) |
Jul 30, 2014 | 16.67 | 16.67 | 16.59 | 16.59 | 10,687 | -0.07(-0.41%) |
Jul 29, 2014 | 16.60 | 16.69 | 16.59 | 16.66 | 10,440 | +0.08(+0.48%) |
Jul 28, 2014 | 16.60 | 16.60 | 16.57 | 16.58 | 4,817 | -0.02(-0.13%) |
Jul 25, 2014 | 16.60 | 16.60 | 16.57 | 16.60 | 15,732 | +0.00(+0.00%) |
Jul 24, 2014 | 16.57 | 16.60 | 16.57 | 16.60 | 7,700 | +0.01(+0.03%) |
Jul 23, 2014 | 16.58 | 16.62 | 16.56 | 16.60 | 10,942 | +0.01(+0.06%) |
Jul 22, 2014 | 16.58 | 16.64 | 16.57 | 16.59 | 10,176 | +0.02(+0.09%) |
Jul 21, 2014 | 16.66 | 16.67 | 16.55 | 16.57 | 7,525 | -0.12(-0.69%) |
Jul 18, 2014 | 16.51 | 16.69 | 16.50 | 16.69 | 23,741 | +0.26(+1.60%) |
Jul 17, 2014 | 16.61 | 16.61 | 16.42 | 16.42 | 16,641 | -0.15(-0.92%) |
Jul 16, 2014 | 16.66 | 16.66 | 16.57 | 16.58 | 7,656 | -0.09(-0.53%) |
Jul 15, 2014 | 16.60 | 16.73 | 16.60 | 16.66 | 11,456 | -0.07(-0.45%) |
Jul 14, 2014 | 16.56 | 16.74 | 16.56 | 16.74 | 11,083 | +0.09(+0.54%) |
Jul 11, 2014 | 16.40 | 16.65 | 16.40 | 16.65 | 37,802 | +0.22(+1.34%) |
Jul 10, 2014 | 16.55 | 16.55 | 16.43 | 16.43 | 10,020 | -0.11(-0.64%) |
Jul 09, 2014 | 16.50 | 16.66 | 16.50 | 16.53 | 5,487 | +0.03(+0.19%) |
Jul 08, 2014 | 16.51 | 16.64 | 16.50 | 16.50 | 13,526 | -0.15(-0.90%) |
Jul 07, 2014 | 16.69 | 16.69 | 16.42 | 16.65 | 25,191 | +0.02(+0.11%) |
Jul 03, 2014 | 16.69 | 16.63 | 16.63 | 16.63 | 5,518 | -0.06(-0.35%) |
Jul 02, 2014 | 16.59 | 16.73 | 16.54 | 16.69 | 12,885 | +0.13(+0.80%) |