Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 16.23 | 16.40 | 16.05 | 16.08 | 63,172 | -0.02(-0.12%) |
Sep 29, 2014 | 16.09 | 16.25 | 16.09 | 16.10 | 12,358 | +0.00(+0.00%) |
Sep 26, 2014 | 16.18 | 16.26 | 15.98 | 16.10 | 11,772 | -0.02(-0.10%) |
Sep 25, 2014 | 16.10 | 16.14 | 15.97 | 16.11 | 14,186 | +0.14(+0.90%) |
Sep 24, 2014 | 16.07 | 16.07 | 15.89 | 15.97 | 16,571 | -0.06(-0.37%) |
Sep 23, 2014 | 16.23 | 16.23 | 15.91 | 16.03 | 18,202 | -0.07(-0.43%) |
Sep 22, 2014 | 16.18 | 16.40 | 16.06 | 16.10 | 11,658 | -0.19(-1.16%) |
Sep 19, 2014 | 16.28 | 16.38 | 16.10 | 16.28 | 27,222 | +0.02(+0.11%) |
Sep 18, 2014 | 16.10 | 16.28 | 16.10 | 16.27 | 16,189 | +0.09(+0.56%) |
Sep 17, 2014 | 16.37 | 16.37 | 16.15 | 16.18 | 35,954 | -0.12(-0.72%) |
Sep 16, 2014 | 16.29 | 16.54 | 16.29 | 16.29 | 35,321 | +0.04(+0.23%) |
Sep 15, 2014 | 16.20 | 16.35 | 16.20 | 16.26 | 16,848 | +0.09(+0.56%) |
Sep 12, 2014 | 16.46 | 16.47 | 16.13 | 16.17 | 27,827 | -0.17(-1.05%) |
Sep 11, 2014 | 16.27 | 16.38 | 15.84 | 16.34 | 35,199 | +0.24(+1.50%) |
Sep 10, 2014 | 15.86 | 16.41 | 15.86 | 16.09 | 32,844 | +0.17(+1.06%) |
Sep 09, 2014 | 15.97 | 16.10 | 15.78 | 15.93 | 48,971 | +0.05(+0.33%) |
Sep 08, 2014 | 15.85 | 16.01 | 15.82 | 15.87 | 12,212 | -0.04(-0.26%) |
Sep 05, 2014 | 15.89 | 16.12 | 15.84 | 15.92 | 23,583 | +0.17(+1.10%) |
Sep 04, 2014 | 16.15 | 16.35 | 15.74 | 15.74 | 44,312 | -0.34(-2.12%) |
Sep 03, 2014 | 16.30 | 16.65 | 16.06 | 16.08 | 47,159 | -0.09(-0.58%) |
Sep 02, 2014 | 16.62 | 16.69 | 16.17 | 16.18 | 35,097 | -0.39(-2.38%) |
Aug 29, 2014 | 16.65 | 16.57 | 16.57 | 16.57 | 21,512 | -0.07(-0.44%) |
Aug 28, 2014 | 16.57 | 16.65 | 16.37 | 16.65 | 14,502 | -0.02(-0.13%) |
Aug 27, 2014 | 16.67 | 16.67 | 16.65 | 16.67 | 6,712 | -0.00(-0.03%) |
Aug 26, 2014 | 16.54 | 16.67 | 16.54 | 16.67 | 18,211 | +0.05(+0.28%) |
Aug 25, 2014 | 16.53 | 16.64 | 16.17 | 16.63 | 13,798 | +0.18(+1.12%) |
Aug 22, 2014 | 16.65 | 16.65 | 16.65 | 16.44 | 4,808 | -0.15(-0.89%) |
Aug 21, 2014 | 16.16 | 16.66 | 16.04 | 16.59 | 11,502 | +0.06(+0.35%) |
Aug 20, 2014 | 16.66 | 16.66 | 16.53 | 16.53 | 17,723 | -0.13(-0.79%) |
Aug 19, 2014 | 16.55 | 16.70 | 16.55 | 16.66 | 5,551 | -0.04(-0.25%) |
Aug 18, 2014 | 16.70 | 16.70 | 16.59 | 16.70 | 32,039 | +0.15(+0.92%) |
Aug 15, 2014 | 16.42 | 16.59 | 16.42 | 16.55 | 8,821 | +0.01(+0.03%) |
Aug 14, 2014 | 16.55 | 16.59 | 16.48 | 16.55 | 7,590 | +0.00(+0.00%) |
Aug 13, 2014 | 16.54 | 16.54 | 16.54 | 16.55 | 8,572 | +0.02(+0.11%) |
Aug 12, 2014 | 16.51 | 16.54 | 16.36 | 16.53 | 7,310 | +0.06(+0.34%) |
Aug 11, 2014 | 16.47 | 16.54 | 16.29 | 16.47 | 23,581 | -0.03(-0.19%) |
Aug 08, 2014 | 16.20 | 16.50 | 16.20 | 16.50 | 5,857 | -0.01(-0.06%) |
Aug 07, 2014 | 16.27 | 16.55 | 16.15 | 16.52 | 28,906 | +0.23(+1.42%) |
Aug 06, 2014 | 16.16 | 16.35 | 16.14 | 16.28 | 23,208 | +0.05(+0.32%) |
Aug 05, 2014 | 16.42 | 16.42 | 16.22 | 16.23 | 32,462 | -0.19(-1.15%) |
Aug 04, 2014 | 16.43 | 16.53 | 16.40 | 16.42 | 15,743 | -0.09(-0.57%) |
Aug 01, 2014 | 16.39 | 16.54 | 16.39 | 16.51 | 11,399 | +0.13(+0.77%) |
Jul 31, 2014 | 16.54 | 16.66 | 16.39 | 16.39 | 12,214 | -0.19(-1.17%) |
Jul 30, 2014 | 16.66 | 16.66 | 16.58 | 16.58 | 10,693 | -0.07(-0.41%) |
Jul 29, 2014 | 16.59 | 16.68 | 16.58 | 16.65 | 10,445 | +0.08(+0.48%) |
Jul 28, 2014 | 16.59 | 16.59 | 16.56 | 16.57 | 4,820 | -0.02(-0.13%) |
Jul 25, 2014 | 16.59 | 16.59 | 16.56 | 16.59 | 15,739 | +0.00(+0.00%) |
Jul 24, 2014 | 16.57 | 16.59 | 16.57 | 16.59 | 7,704 | +0.01(+0.03%) |
Jul 23, 2014 | 16.57 | 16.61 | 16.55 | 16.59 | 10,948 | +0.01(+0.06%) |
Jul 22, 2014 | 16.57 | 16.64 | 16.56 | 16.58 | 10,181 | +0.02(+0.09%) |
Jul 21, 2014 | 16.66 | 16.66 | 16.55 | 16.56 | 7,529 | -0.12(-0.69%) |
Jul 18, 2014 | 16.50 | 16.68 | 16.49 | 16.68 | 23,752 | +0.26(+1.60%) |
Jul 17, 2014 | 16.60 | 16.60 | 16.42 | 16.42 | 16,649 | -0.15(-0.92%) |
Jul 16, 2014 | 16.65 | 16.65 | 16.56 | 16.57 | 7,660 | -0.09(-0.53%) |
Jul 15, 2014 | 16.59 | 16.73 | 16.59 | 16.66 | 11,462 | -0.07(-0.45%) |
Jul 14, 2014 | 16.55 | 16.73 | 16.55 | 16.73 | 11,089 | +0.09(+0.54%) |
Jul 11, 2014 | 16.39 | 16.65 | 16.39 | 16.64 | 37,821 | +0.22(+1.34%) |
Jul 10, 2014 | 16.55 | 16.55 | 16.42 | 16.42 | 10,025 | -0.11(-0.64%) |
Jul 09, 2014 | 16.49 | 16.66 | 16.49 | 16.53 | 5,490 | +0.03(+0.19%) |
Jul 08, 2014 | 16.50 | 16.63 | 16.49 | 16.49 | 13,533 | -0.15(-0.90%) |
Jul 07, 2014 | 16.68 | 16.68 | 16.42 | 16.64 | 25,203 | +0.02(+0.11%) |
Jul 03, 2014 | 16.68 | 16.63 | 16.63 | 16.63 | 5,520 | -0.06(-0.35%) |
Jul 02, 2014 | 16.58 | 16.72 | 16.54 | 16.68 | 12,892 | +0.13(+0.80%) |