Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.15 | 15.61 | 14.87 | 15.41 | 6,346,045 | +0.29(+1.92%) |
Sep 29, 2014 | 15.07 | 15.19 | 15.00 | 15.12 | 1,692,888 | -0.07(-0.49%) |
Sep 26, 2014 | 15.16 | 15.31 | 15.03 | 15.20 | 1,393,900 | +0.06(+0.40%) |
Sep 25, 2014 | 15.42 | 15.49 | 15.07 | 15.14 | 1,506,635 | -0.34(-2.20%) |
Sep 24, 2014 | 15.33 | 15.54 | 15.22 | 15.48 | 1,606,577 | +0.16(+1.04%) |
Sep 23, 2014 | 15.27 | 15.44 | 15.22 | 15.32 | 1,732,846 | -0.06(-0.39%) |
Sep 22, 2014 | 15.60 | 15.69 | 15.30 | 15.38 | 1,874,279 | -0.29(-1.85%) |
Sep 19, 2014 | 15.79 | 15.87 | 15.58 | 15.67 | 2,426,394 | -0.09(-0.57%) |
Sep 18, 2014 | 15.79 | 15.89 | 15.69 | 15.76 | 1,818,363 | +0.01(+0.06%) |
Sep 17, 2014 | 15.66 | 15.93 | 15.65 | 15.75 | 1,387,338 | +0.04(+0.25%) |
Sep 16, 2014 | 15.60 | 15.80 | 15.59 | 15.71 | 1,954,230 | +0.05(+0.32%) |
Sep 15, 2014 | 15.90 | 15.93 | 15.58 | 15.66 | 1,865,862 | -0.29(-1.82%) |
Sep 12, 2014 | 16.18 | 16.27 | 15.85 | 15.95 | 2,246,886 | -0.27(-1.66%) |
Sep 11, 2014 | 16.16 | 16.32 | 16.08 | 16.22 | 1,957,551 | +0.00(+0.00%) |
Sep 10, 2014 | 16.34 | 16.36 | 16.16 | 16.22 | 1,731,852 | -0.14(-0.89%) |
Sep 09, 2014 | 16.80 | 16.94 | 16.28 | 16.36 | 3,407,408 | -0.51(-2.99%) |
Sep 08, 2014 | 16.86 | 17.18 | 16.83 | 16.87 | 1,538,303 | +0.01(+0.06%) |
Sep 05, 2014 | 17.00 | 17.07 | 16.83 | 16.86 | 1,258,935 | -0.14(-0.82%) |
Sep 04, 2014 | 16.92 | 17.14 | 16.92 | 17.00 | 1,631,735 | +0.09(+0.53%) |
Sep 03, 2014 | 16.93 | 16.98 | 16.85 | 16.91 | 1,401,986 | +0.04(+0.21%) |
Sep 02, 2014 | 16.98 | 17.00 | 16.82 | 16.88 | 1,336,620 | -0.14(-0.79%) |
Aug 29, 2014 | 16.97 | 17.01 | 17.01 | 17.01 | 1,022,500 | +0.14(+0.83%) |
Aug 28, 2014 | 16.97 | 17.00 | 16.85 | 16.87 | 1,205,113 | -0.16(-0.94%) |
Aug 27, 2014 | 17.11 | 17.14 | 16.93 | 17.03 | 1,427,069 | -0.14(-0.82%) |
Aug 26, 2014 | 16.88 | 17.18 | 16.80 | 17.17 | 1,758,984 | +0.33(+1.96%) |
Aug 25, 2014 | 17.09 | 17.13 | 16.78 | 16.84 | 1,971,374 | -0.25(-1.46%) |
Aug 22, 2014 | 16.84 | 17.24 | 16.84 | 17.09 | 1,983,280 | +0.23(+1.36%) |
Aug 21, 2014 | 16.96 | 17.00 | 16.81 | 16.86 | 1,455,131 | -0.08(-0.47%) |
Aug 20, 2014 | 17.00 | 17.10 | 16.84 | 16.94 | 2,095,032 | -0.08(-0.47%) |
Aug 19, 2014 | 16.87 | 17.16 | 16.85 | 17.02 | 2,173,928 | +0.16(+0.95%) |
Aug 18, 2014 | 16.51 | 16.89 | 16.50 | 16.86 | 2,532,262 | +0.33(+2.00%) |
Aug 15, 2014 | 16.64 | 16.79 | 16.35 | 16.53 | 3,394,946 | -0.07(-0.42%) |
Aug 14, 2014 | 16.80 | 16.93 | 16.53 | 16.60 | 2,825,395 | -0.17(-1.01%) |
Aug 13, 2014 | 16.41 | 16.93 | 16.25 | 16.77 | 4,136,187 | +0.30(+1.82%) |
Aug 12, 2014 | 16.30 | 16.60 | 16.06 | 16.47 | 12,138,938 | -1.63(-9.01%) |
Aug 11, 2014 | 17.94 | 18.27 | 17.92 | 18.10 | 3,473,463 | +0.19(+1.06%) |
Aug 08, 2014 | 17.71 | 18.04 | 17.71 | 17.91 | 2,607,343 | +0.18(+1.02%) |
Aug 07, 2014 | 17.81 | 17.95 | 17.60 | 17.73 | 1,606,768 | +0.03(+0.17%) |
Aug 06, 2014 | 17.91 | 17.99 | 17.65 | 17.70 | 2,150,316 | -0.34(-1.88%) |
Aug 05, 2014 | 18.13 | 18.36 | 17.93 | 18.04 | 1,514,014 | -0.14(-0.77%) |
Aug 04, 2014 | 17.80 | 18.26 | 17.78 | 18.18 | 2,281,372 | +0.35(+1.96%) |
Aug 01, 2014 | 18.08 | 18.17 | 17.51 | 17.83 | 2,809,376 | -0.35(-1.93%) |
Jul 31, 2014 | 18.47 | 18.60 | 18.16 | 18.18 | 2,304,570 | -0.46(-2.47%) |
Jul 30, 2014 | 18.49 | 18.65 | 18.46 | 18.64 | 1,754,030 | +0.19(+1.03%) |
Jul 29, 2014 | 18.46 | 18.66 | 18.35 | 18.45 | 2,214,259 | +0.00(+0.00%) |
Jul 28, 2014 | 18.29 | 18.61 | 18.28 | 18.45 | 2,251,748 | +0.20(+1.10%) |
Jul 25, 2014 | 17.77 | 18.28 | 17.73 | 18.25 | 2,424,714 | +0.24(+1.33%) |
Jul 24, 2014 | 17.73 | 18.05 | 17.65 | 18.01 | 1,550,863 | +0.32(+1.81%) |
Jul 23, 2014 | 17.78 | 17.95 | 17.67 | 17.69 | 1,179,409 | -0.05(-0.28%) |
Jul 22, 2014 | 17.81 | 18.03 | 17.74 | 17.74 | 1,468,917 | -0.04(-0.22%) |
Jul 21, 2014 | 17.63 | 17.80 | 17.60 | 17.78 | 1,410,387 | +0.06(+0.34%) |
Jul 18, 2014 | 17.68 | 17.80 | 17.57 | 17.72 | 1,893,750 | +0.07(+0.40%) |
Jul 17, 2014 | 17.97 | 18.01 | 17.62 | 17.65 | 1,992,421 | -0.42(-2.32%) |
Jul 16, 2014 | 18.15 | 18.28 | 17.97 | 18.07 | 2,782,719 | +0.08(+0.44%) |
Jul 15, 2014 | 18.16 | 18.34 | 17.90 | 17.99 | 2,434,349 | -0.16(-0.88%) |
Jul 14, 2014 | 18.18 | 18.34 | 18.09 | 18.15 | 1,293,947 | +0.10(+0.55%) |
Jul 11, 2014 | 18.17 | 18.27 | 18.03 | 18.05 | 1,826,997 | -0.16(-0.88%) |
Jul 10, 2014 | 18.07 | 18.31 | 17.77 | 18.21 | 1,841,615 | -0.09(-0.49%) |
Jul 09, 2014 | 18.34 | 18.56 | 18.18 | 18.30 | 1,694,970 | -0.03(-0.16%) |
Jul 08, 2014 | 18.76 | 18.76 | 18.27 | 18.33 | 3,651,959 | -0.45(-2.40%) |
Jul 07, 2014 | 18.55 | 18.89 | 18.55 | 18.78 | 2,567,740 | -0.12(-0.63%) |
Jul 03, 2014 | 18.76 | 18.90 | 18.90 | 18.90 | 2,339,300 | +0.11(+0.61%) |
Jul 02, 2014 | 18.37 | 18.79 | 18.30 | 18.79 | 3,954,898 | +0.29(+1.54%) |