Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.82 | 15.88 | 15.65 | 15.66 | 821,536 | -0.18(-1.17%) |
Sep 29, 2014 | 15.68 | 15.90 | 15.66 | 15.84 | 445,150 | -0.02(-0.10%) |
Sep 26, 2014 | 15.68 | 15.86 | 15.64 | 15.86 | 560,764 | +0.20(+1.28%) |
Sep 25, 2014 | 15.88 | 15.92 | 15.60 | 15.66 | 537,103 | -0.27(-1.69%) |
Sep 24, 2014 | 15.88 | 15.98 | 15.74 | 15.93 | 637,897 | +0.09(+0.58%) |
Sep 23, 2014 | 16.04 | 16.14 | 15.83 | 15.84 | 734,197 | -0.25(-1.53%) |
Sep 22, 2014 | 16.16 | 16.28 | 16.06 | 16.08 | 742,107 | -0.13(-0.78%) |
Sep 19, 2014 | 16.44 | 16.51 | 16.16 | 16.21 | 2,559,204 | -0.23(-1.38%) |
Sep 18, 2014 | 16.38 | 16.50 | 16.28 | 16.44 | 625,808 | +0.12(+0.71%) |
Sep 17, 2014 | 16.37 | 16.60 | 16.27 | 16.32 | 1,005,865 | -0.04(-0.23%) |
Sep 16, 2014 | 16.44 | 16.59 | 16.29 | 16.36 | 680,395 | -0.09(-0.54%) |
Sep 15, 2014 | 16.68 | 16.68 | 16.36 | 16.45 | 456,881 | -0.19(-1.16%) |
Sep 12, 2014 | 16.71 | 16.82 | 16.47 | 16.64 | 500,149 | -0.05(-0.28%) |
Sep 11, 2014 | 16.54 | 16.83 | 16.39 | 16.69 | 571,303 | +0.07(+0.44%) |
Sep 10, 2014 | 16.24 | 16.62 | 16.11 | 16.61 | 1,032,207 | +0.20(+1.22%) |
Sep 09, 2014 | 16.70 | 16.70 | 16.40 | 16.41 | 665,078 | -0.35(-2.11%) |
Sep 08, 2014 | 16.74 | 16.87 | 16.64 | 16.77 | 508,894 | -0.03(-0.18%) |
Sep 05, 2014 | 16.58 | 16.81 | 16.49 | 16.80 | 361,575 | +0.15(+0.92%) |
Sep 04, 2014 | 16.75 | 16.83 | 16.61 | 16.64 | 283,088 | -0.08(-0.46%) |
Sep 03, 2014 | 16.96 | 17.08 | 16.69 | 16.72 | 447,160 | -0.19(-1.14%) |
Sep 02, 2014 | 16.81 | 17.02 | 16.73 | 16.91 | 743,100 | +0.18(+1.10%) |
Aug 29, 2014 | 16.61 | 16.73 | 16.73 | 16.73 | 337,513 | +0.14(+0.86%) |
Aug 28, 2014 | 16.58 | 16.68 | 16.45 | 16.59 | 291,638 | -0.05(-0.30%) |
Aug 27, 2014 | 16.79 | 16.79 | 16.63 | 16.64 | 328,741 | -0.18(-1.08%) |
Aug 26, 2014 | 16.70 | 16.87 | 16.70 | 16.82 | 402,999 | +0.10(+0.62%) |
Aug 25, 2014 | 16.65 | 16.73 | 16.54 | 16.71 | 460,531 | +0.12(+0.69%) |
Aug 22, 2014 | 16.54 | 18.02 | 16.43 | 16.60 | 463,122 | -0.01(-0.05%) |
Aug 21, 2014 | 16.38 | 16.66 | 16.28 | 16.61 | 330,721 | +0.20(+1.22%) |
Aug 20, 2014 | 16.40 | 16.46 | 16.25 | 16.41 | 583,251 | -0.05(-0.33%) |
Aug 19, 2014 | 16.38 | 16.51 | 16.31 | 16.46 | 305,295 | +0.04(+0.23%) |
Aug 18, 2014 | 16.28 | 16.43 | 16.24 | 16.42 | 363,197 | +0.32(+1.96%) |
Aug 15, 2014 | 16.46 | 16.46 | 15.93 | 16.11 | 623,446 | -0.21(-1.30%) |
Aug 14, 2014 | 16.26 | 16.38 | 16.22 | 16.32 | 307,234 | +0.07(+0.40%) |
Aug 13, 2014 | 16.16 | 16.28 | 16.10 | 16.25 | 315,382 | +0.11(+0.67%) |
Aug 12, 2014 | 16.27 | 16.37 | 16.04 | 16.14 | 440,598 | -0.16(-0.99%) |
Aug 11, 2014 | 16.32 | 16.43 | 16.16 | 16.31 | 385,420 | +0.12(+0.71%) |
Aug 08, 2014 | 16.02 | 16.24 | 16.01 | 16.19 | 346,369 | +0.16(+1.01%) |
Aug 07, 2014 | 16.23 | 16.38 | 15.94 | 16.03 | 450,451 | -0.12(-0.71%) |
Aug 06, 2014 | 15.98 | 16.21 | 15.97 | 16.14 | 435,809 | +0.13(+0.82%) |
Aug 05, 2014 | 16.02 | 16.10 | 15.92 | 16.01 | 787,883 | -0.04(-0.24%) |
Aug 04, 2014 | 16.12 | 16.28 | 15.92 | 16.05 | 1,077,784 | +0.14(+0.87%) |
Aug 01, 2014 | 16.10 | 16.24 | 15.87 | 15.91 | 909,246 | -0.21(-1.29%) |
Jul 31, 2014 | 16.40 | 16.52 | 16.07 | 16.12 | 862,497 | -0.43(-2.60%) |
Jul 30, 2014 | 16.49 | 16.69 | 16.48 | 16.55 | 422,060 | +0.14(+0.84%) |
Jul 29, 2014 | 16.40 | 16.58 | 16.36 | 16.41 | 495,269 | +0.02(+0.14%) |
Jul 28, 2014 | 16.44 | 16.58 | 16.19 | 16.39 | 814,668 | -0.02(-0.14%) |
Jul 25, 2014 | 16.50 | 16.54 | 16.35 | 16.41 | 647,941 | -0.21(-1.25%) |
Jul 24, 2014 | 16.39 | 16.88 | 16.35 | 16.62 | 765,591 | +0.18(+1.12%) |
Jul 23, 2014 | 16.58 | 16.58 | 16.38 | 16.44 | 536,713 | -0.11(-0.65%) |
Jul 22, 2014 | 16.58 | 16.71 | 16.49 | 16.54 | 569,899 | +0.02(+0.14%) |
Jul 21, 2014 | 16.44 | 16.64 | 16.39 | 16.52 | 645,859 | +0.00(+0.00%) |
Jul 18, 2014 | 16.17 | 16.59 | 16.16 | 16.52 | 939,982 | +0.33(+2.04%) |
Jul 17, 2014 | 16.30 | 16.48 | 16.17 | 16.19 | 944,398 | -0.22(-1.36%) |
Jul 16, 2014 | 16.75 | 16.75 | 16.38 | 16.41 | 951,292 | -0.19(-1.16%) |
Jul 15, 2014 | 16.75 | 17.04 | 16.48 | 16.61 | 1,102,786 | -0.08(-0.51%) |
Jul 14, 2014 | 16.73 | 16.88 | 16.63 | 16.69 | 558,346 | +0.09(+0.56%) |
Jul 11, 2014 | 16.57 | 16.72 | 16.47 | 16.60 | 555,419 | -0.04(-0.23%) |
Jul 10, 2014 | 16.54 | 16.74 | 16.43 | 16.64 | 562,293 | -0.14(-0.83%) |
Jul 09, 2014 | 16.83 | 16.94 | 16.68 | 16.78 | 449,112 | -0.02(-0.14%) |
Jul 08, 2014 | 16.99 | 17.08 | 16.74 | 16.80 | 648,781 | -0.25(-1.44%) |
Jul 07, 2014 | 17.23 | 17.23 | 17.03 | 17.04 | 729,008 | -0.20(-1.16%) |
Jul 03, 2014 | 17.16 | 17.24 | 17.24 | 17.24 | 756,674 | +0.18(+1.04%) |
Jul 02, 2014 | 17.24 | 17.35 | 17.04 | 17.07 | 652,009 | -0.25(-1.42%) |