Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.33 | 15.54 | 15.20 | 15.35 | 273,464 | +0.25(+1.63%) |
Sep 29, 2014 | 14.71 | 15.20 | 14.59 | 15.11 | 236,244 | +0.27(+1.84%) |
Sep 26, 2014 | 14.91 | 15.00 | 14.63 | 14.83 | 116,309 | -0.14(-0.91%) |
Sep 25, 2014 | 15.27 | 15.37 | 14.84 | 14.97 | 150,585 | -0.35(-2.26%) |
Sep 24, 2014 | 15.42 | 15.48 | 15.27 | 15.32 | 98,015 | -0.13(-0.83%) |
Sep 23, 2014 | 15.31 | 15.68 | 15.30 | 15.44 | 96,525 | +0.04(+0.24%) |
Sep 22, 2014 | 15.78 | 15.90 | 15.37 | 15.41 | 305,722 | -0.44(-2.76%) |
Sep 19, 2014 | 16.02 | 16.08 | 15.67 | 15.85 | 167,805 | -0.16(-0.97%) |
Sep 18, 2014 | 16.00 | 16.15 | 15.97 | 16.00 | 79,357 | +0.05(+0.29%) |
Sep 17, 2014 | 16.01 | 16.21 | 15.85 | 15.96 | 109,459 | -0.05(-0.34%) |
Sep 16, 2014 | 16.17 | 16.19 | 15.85 | 16.01 | 123,873 | -0.20(-1.24%) |
Sep 15, 2014 | 16.10 | 16.38 | 15.98 | 16.21 | 135,396 | +0.08(+0.51%) |
Sep 12, 2014 | 16.23 | 16.42 | 15.98 | 16.13 | 94,890 | -0.05(-0.28%) |
Sep 11, 2014 | 15.55 | 16.29 | 15.55 | 16.17 | 126,448 | +0.57(+3.62%) |
Sep 10, 2014 | 15.52 | 15.65 | 15.52 | 15.61 | 82,331 | +0.06(+0.41%) |
Sep 09, 2014 | 15.85 | 15.98 | 15.46 | 15.54 | 101,292 | +0.01(+0.06%) |
Sep 08, 2014 | 15.47 | 15.55 | 15.33 | 15.54 | 113,507 | +0.01(+0.06%) |
Sep 05, 2014 | 15.54 | 15.56 | 15.46 | 15.53 | 81,071 | -0.10(-0.64%) |
Sep 04, 2014 | 15.83 | 16.01 | 15.51 | 15.63 | 111,339 | -0.18(-1.15%) |
Sep 03, 2014 | 15.99 | 16.10 | 15.71 | 15.81 | 93,070 | -0.14(-0.86%) |
Sep 02, 2014 | 15.93 | 16.07 | 15.77 | 15.95 | 92,307 | +0.05(+0.29%) |
Aug 29, 2014 | 15.82 | 15.90 | 15.90 | 15.90 | 120,253 | +0.09(+0.58%) |
Aug 28, 2014 | 16.02 | 16.02 | 15.77 | 15.81 | 153,899 | -0.30(-1.87%) |
Aug 27, 2014 | 16.01 | 16.61 | 15.98 | 16.11 | 366,992 | -0.76(-4.49%) |
Aug 26, 2014 | 16.70 | 16.88 | 16.70 | 16.87 | 67,984 | +0.14(+0.82%) |
Aug 25, 2014 | 16.80 | 16.89 | 16.68 | 16.73 | 53,553 | -0.01(-0.05%) |
Aug 22, 2014 | 16.68 | 16.89 | 16.59 | 16.74 | 106,482 | +0.00(+0.00%) |
Aug 21, 2014 | 16.52 | 16.79 | 16.39 | 16.74 | 75,112 | +0.17(+1.05%) |
Aug 20, 2014 | 16.64 | 16.69 | 16.40 | 16.57 | 102,996 | -0.16(-0.98%) |
Aug 19, 2014 | 16.48 | 16.79 | 16.48 | 16.73 | 78,578 | +0.26(+1.61%) |
Aug 18, 2014 | 16.58 | 16.64 | 16.41 | 16.47 | 169,468 | +0.05(+0.28%) |
Aug 15, 2014 | 16.78 | 16.78 | 16.39 | 16.42 | 167,245 | -0.20(-1.21%) |
Aug 14, 2014 | 16.24 | 16.89 | 16.24 | 16.62 | 288,083 | +0.39(+2.42%) |
Aug 13, 2014 | 16.46 | 16.49 | 16.20 | 16.23 | 142,994 | -0.16(-0.95%) |
Aug 12, 2014 | 16.42 | 16.51 | 16.27 | 16.38 | 80,639 | -0.14(-0.83%) |
Aug 11, 2014 | 16.48 | 16.74 | 16.42 | 16.52 | 78,108 | +0.04(+0.22%) |
Aug 08, 2014 | 16.34 | 16.51 | 16.34 | 16.48 | 98,631 | +0.10(+0.61%) |
Aug 07, 2014 | 16.41 | 16.55 | 16.35 | 16.38 | 78,816 | -0.03(-0.17%) |
Aug 06, 2014 | 16.21 | 16.60 | 16.19 | 16.41 | 144,174 | +0.11(+0.67%) |
Aug 05, 2014 | 16.36 | 16.45 | 16.24 | 16.30 | 201,316 | -0.10(-0.61%) |
Aug 04, 2014 | 16.43 | 16.58 | 16.31 | 16.40 | 168,358 | -0.01(-0.06%) |
Aug 01, 2014 | 16.66 | 16.81 | 16.36 | 16.41 | 158,729 | -0.28(-1.69%) |
Jul 31, 2014 | 16.68 | 16.90 | 16.65 | 16.69 | 201,454 | -0.19(-1.13%) |
Jul 30, 2014 | 17.06 | 17.11 | 16.79 | 16.89 | 150,434 | +0.01(+0.05%) |
Jul 29, 2014 | 17.10 | 17.20 | 16.87 | 16.88 | 199,385 | -0.26(-1.54%) |
Jul 28, 2014 | 17.49 | 17.55 | 17.03 | 17.14 | 111,466 | -0.41(-2.34%) |
Jul 25, 2014 | 17.51 | 17.67 | 17.51 | 17.55 | 168,603 | -0.01(-0.05%) |
Jul 24, 2014 | 17.44 | 18.02 | 17.44 | 17.56 | 489,774 | +0.13(+0.73%) |
Jul 23, 2014 | 16.22 | 17.54 | 16.22 | 17.43 | 344,107 | +1.56(+9.83%) |
Jul 22, 2014 | 15.90 | 16.09 | 15.83 | 15.87 | 131,354 | +0.05(+0.29%) |
Jul 21, 2014 | 15.95 | 16.06 | 15.82 | 15.83 | 61,797 | -0.13(-0.80%) |
Jul 18, 2014 | 15.77 | 16.21 | 15.74 | 15.96 | 164,887 | +0.14(+0.86%) |
Jul 17, 2014 | 16.24 | 16.41 | 15.71 | 15.82 | 242,335 | -0.52(-3.18%) |
Jul 16, 2014 | 16.48 | 16.59 | 16.21 | 16.34 | 162,500 | +0.01(+0.06%) |
Jul 15, 2014 | 16.21 | 16.49 | 16.21 | 16.33 | 108,825 | +0.16(+0.96%) |
Jul 14, 2014 | 16.43 | 16.49 | 16.16 | 16.17 | 97,406 | -0.06(-0.39%) |
Jul 11, 2014 | 16.14 | 16.33 | 16.09 | 16.24 | 117,088 | +0.02(+0.11%) |
Jul 10, 2014 | 16.22 | 16.36 | 16.11 | 16.22 | 134,435 | -0.33(-1.98%) |
Jul 09, 2014 | 16.29 | 16.86 | 16.25 | 16.55 | 205,724 | +0.37(+2.31%) |
Jul 08, 2014 | 16.48 | 16.49 | 16.06 | 16.17 | 288,559 | -0.38(-2.31%) |
Jul 07, 2014 | 16.68 | 16.75 | 16.48 | 16.56 | 223,266 | -0.26(-1.57%) |
Jul 03, 2014 | 16.75 | 16.82 | 16.82 | 16.82 | 186,903 | +0.20(+1.21%) |
Jul 02, 2014 | 16.85 | 16.96 | 16.53 | 16.62 | 132,014 | -0.16(-0.98%) |