Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.21 | 15.30 | 15.19 | 15.30 | 6,623,064 | +0.03(+0.20%) |
Sep 29, 2014 | 15.27 | 15.33 | 15.22 | 15.27 | 6,239,411 | -0.59(-3.75%) |
Sep 26, 2014 | 15.82 | 15.91 | 15.79 | 15.86 | 2,663,369 | +0.17(+1.05%) |
Sep 25, 2014 | 15.79 | 15.79 | 15.64 | 15.70 | 5,473,260 | -0.26(-1.65%) |
Sep 24, 2014 | 15.92 | 16.00 | 15.87 | 15.96 | 3,763,574 | +0.11(+0.66%) |
Sep 23, 2014 | 15.89 | 15.92 | 15.83 | 15.85 | 3,754,536 | -0.05(-0.33%) |
Sep 22, 2014 | 15.97 | 15.99 | 15.85 | 15.91 | 6,830,315 | -0.17(-1.03%) |
Sep 19, 2014 | 16.15 | 16.15 | 16.03 | 16.07 | 2,409,990 | -0.02(-0.09%) |
Sep 18, 2014 | 16.17 | 16.17 | 16.05 | 16.09 | 5,126,387 | -0.06(-0.37%) |
Sep 17, 2014 | 16.18 | 16.23 | 16.09 | 16.15 | 3,744,486 | -0.17(-1.01%) |
Sep 16, 2014 | 16.19 | 16.44 | 16.18 | 16.31 | 6,491,811 | +0.08(+0.51%) |
Sep 15, 2014 | 16.32 | 16.33 | 16.21 | 16.23 | 2,925,543 | -0.19(-1.15%) |
Sep 12, 2014 | 16.44 | 16.46 | 16.36 | 16.42 | 2,752,966 | -0.10(-0.59%) |
Sep 11, 2014 | 16.46 | 16.52 | 16.46 | 16.52 | 1,962,832 | +0.00(+0.00%) |
Sep 10, 2014 | 16.46 | 16.53 | 16.44 | 16.52 | 2,559,233 | -0.06(-0.36%) |
Sep 09, 2014 | 16.64 | 16.64 | 16.55 | 16.58 | 2,076,525 | -0.08(-0.50%) |
Sep 08, 2014 | 16.67 | 16.72 | 16.64 | 16.66 | 1,397,257 | -0.15(-0.89%) |
Sep 05, 2014 | 16.75 | 16.82 | 16.71 | 16.81 | 2,141,107 | +0.03(+0.18%) |
Sep 04, 2014 | 16.79 | 16.85 | 16.76 | 16.78 | 2,585,137 | -0.09(-0.53%) |
Sep 03, 2014 | 16.85 | 16.90 | 16.82 | 16.87 | 4,346,112 | +0.38(+2.28%) |
Sep 02, 2014 | 16.50 | 16.54 | 16.47 | 16.49 | 3,419,156 | +0.06(+0.37%) |
Aug 29, 2014 | 16.49 | 16.43 | 16.43 | 16.43 | 3,050,408 | -0.13(-0.77%) |
Aug 28, 2014 | 16.55 | 16.57 | 16.50 | 16.56 | 2,181,875 | -0.21(-1.26%) |
Aug 27, 2014 | 16.78 | 16.79 | 16.74 | 16.77 | 1,748,046 | -0.12(-0.71%) |
Aug 26, 2014 | 16.89 | 16.93 | 16.88 | 16.89 | 2,944,474 | -0.06(-0.36%) |
Aug 25, 2014 | 16.92 | 16.97 | 16.92 | 16.95 | 1,619,896 | +0.10(+0.58%) |
Aug 22, 2014 | 16.86 | 16.89 | 16.84 | 16.85 | 2,797,235 | +0.02(+0.13%) |
Aug 21, 2014 | 16.95 | 16.95 | 16.83 | 16.83 | 3,263,158 | -0.23(-1.32%) |
Aug 20, 2014 | 17.07 | 17.13 | 17.04 | 17.06 | 41,595,808 | +0.17(+0.98%) |
Aug 19, 2014 | 16.84 | 16.90 | 16.81 | 16.89 | 4,263,599 | +0.26(+1.58%) |
Aug 18, 2014 | 16.57 | 16.64 | 16.55 | 16.63 | 2,683,379 | +0.05(+0.32%) |
Aug 15, 2014 | 16.67 | 16.64 | 16.52 | 16.58 | 6,013,347 | -0.09(-0.54%) |
Aug 14, 2014 | 16.64 | 16.67 | 16.61 | 16.67 | 1,703,796 | +0.04(+0.23%) |
Aug 13, 2014 | 16.62 | 16.68 | 16.61 | 16.63 | 4,914,918 | +0.14(+0.82%) |
Aug 12, 2014 | 16.46 | 16.52 | 16.42 | 16.49 | 3,120,428 | -0.04(-0.23%) |
Aug 11, 2014 | 16.49 | 16.55 | 16.46 | 16.53 | 1,997,269 | +0.14(+0.83%) |
Aug 08, 2014 | 16.37 | 16.42 | 16.30 | 16.40 | 3,111,318 | +0.11(+0.69%) |
Aug 07, 2014 | 16.32 | 16.38 | 16.23 | 16.28 | 4,514,834 | -0.08(-0.46%) |
Aug 06, 2014 | 16.33 | 16.40 | 16.32 | 16.36 | 12,813,628 | +0.02(+0.09%) |
Aug 05, 2014 | 16.45 | 16.46 | 16.32 | 16.34 | 5,685,367 | -0.25(-1.50%) |
Aug 04, 2014 | 16.54 | 16.62 | 16.49 | 16.59 | 4,539,202 | +0.05(+0.32%) |
Aug 01, 2014 | 16.56 | 16.60 | 16.49 | 16.54 | 5,810,477 | -0.02(-0.09%) |
Jul 31, 2014 | 16.67 | 16.69 | 16.52 | 16.55 | 4,643,788 | -0.03(-0.19%) |
Jul 30, 2014 | 16.68 | 16.68 | 16.55 | 16.58 | 3,089,362 | +0.05(+0.32%) |
Jul 29, 2014 | 16.57 | 16.59 | 16.52 | 16.53 | 3,841,092 | +0.17(+1.01%) |
Jul 28, 2014 | 16.36 | 16.39 | 16.31 | 16.37 | 2,619,823 | +0.08(+0.46%) |
Jul 25, 2014 | 16.26 | 16.30 | 16.24 | 16.29 | 2,100,555 | +0.01(+0.05%) |
Jul 24, 2014 | 16.26 | 16.31 | 16.25 | 16.28 | 2,113,525 | +0.07(+0.42%) |
Jul 23, 2014 | 16.21 | 16.23 | 16.18 | 16.21 | 1,849,525 | +0.08(+0.47%) |
Jul 22, 2014 | 16.11 | 16.19 | 16.10 | 16.14 | 10,164,918 | +0.20(+1.23%) |
Jul 21, 2014 | 15.82 | 15.94 | 15.82 | 15.94 | 794,673 | +0.05(+0.28%) |
Jul 18, 2014 | 15.86 | 15.92 | 15.84 | 15.90 | 5,450,089 | +0.13(+0.81%) |
Jul 17, 2014 | 15.86 | 15.89 | 15.75 | 15.77 | 7,256,432 | -0.20(-1.27%) |
Jul 16, 2014 | 15.94 | 16.01 | 15.94 | 15.97 | 6,899,115 | +0.11(+0.71%) |
Jul 15, 2014 | 15.85 | 15.89 | 15.79 | 15.86 | 8,632,250 | +0.00(+0.00%) |
Jul 14, 2014 | 15.84 | 15.88 | 15.82 | 15.86 | 1,291,734 | -0.01(-0.05%) |
Jul 11, 2014 | 15.82 | 15.88 | 15.79 | 15.87 | 946,810 | +0.05(+0.29%) |
Jul 10, 2014 | 15.71 | 15.82 | 15.66 | 15.82 | 4,916,831 | +0.01(+0.05%) |
Jul 09, 2014 | 15.80 | 15.84 | 15.72 | 15.82 | 2,563,501 | -0.10(-0.61%) |
Jul 08, 2014 | 15.94 | 15.96 | 15.88 | 15.91 | 1,952,262 | -0.10(-0.61%) |
Jul 07, 2014 | 15.95 | 16.03 | 15.95 | 16.01 | 1,430,971 | -0.02(-0.14%) |
Jul 03, 2014 | 16.01 | 16.03 | 16.03 | 16.03 | 1,859,191 | +0.02(+0.09%) |
Jul 02, 2014 | 16.06 | 16.06 | 15.92 | 16.02 | 3,262,282 | +0.26(+1.67%) |