Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.46 | 15.54 | 15.35 | 15.48 | 2,011,256 | +0.00(+0.00%) |
Sep 29, 2014 | 15.46 | 15.61 | 15.25 | 15.48 | 2,057,600 | -0.14(-0.87%) |
Sep 26, 2014 | 15.71 | 15.77 | 15.40 | 15.61 | 2,503,079 | -0.11(-0.67%) |
Sep 25, 2014 | 15.74 | 15.82 | 15.58 | 15.72 | 2,931,037 | -0.06(-0.39%) |
Sep 24, 2014 | 15.59 | 15.84 | 15.50 | 15.78 | 2,642,150 | +0.19(+1.19%) |
Sep 23, 2014 | 15.64 | 15.82 | 15.57 | 15.59 | 1,498,812 | -0.12(-0.75%) |
Sep 22, 2014 | 16.00 | 16.00 | 15.53 | 15.71 | 3,271,752 | -0.24(-1.48%) |
Sep 19, 2014 | 16.03 | 16.07 | 15.81 | 15.95 | 2,809,679 | +0.00(+0.00%) |
Sep 18, 2014 | 16.05 | 16.09 | 15.87 | 15.95 | 1,646,601 | -0.07(-0.46%) |
Sep 17, 2014 | 16.28 | 16.28 | 15.87 | 16.02 | 3,653,483 | -0.24(-1.45%) |
Sep 16, 2014 | 16.05 | 16.31 | 15.89 | 16.26 | 2,527,611 | +0.15(+0.92%) |
Sep 15, 2014 | 16.42 | 16.44 | 15.92 | 16.11 | 2,932,862 | -0.32(-1.96%) |
Sep 12, 2014 | 16.86 | 16.88 | 16.37 | 16.43 | 2,805,600 | -0.43(-2.57%) |
Sep 11, 2014 | 16.80 | 16.96 | 16.76 | 16.86 | 1,563,359 | +0.00(+0.00%) |
Sep 10, 2014 | 16.72 | 16.86 | 16.70 | 16.86 | 2,482,200 | +0.14(+0.85%) |
Sep 09, 2014 | 16.84 | 16.88 | 16.58 | 16.72 | 2,664,369 | -0.17(-1.03%) |
Sep 08, 2014 | 16.79 | 16.99 | 16.78 | 16.89 | 1,949,008 | +0.07(+0.40%) |
Sep 05, 2014 | 16.75 | 16.87 | 16.65 | 16.83 | 1,743,600 | +0.06(+0.33%) |
Sep 04, 2014 | 16.80 | 16.99 | 16.75 | 16.77 | 1,933,269 | -0.01(-0.07%) |
Sep 03, 2014 | 17.03 | 17.03 | 16.73 | 16.78 | 1,956,345 | -0.17(-0.99%) |
Sep 02, 2014 | 16.76 | 17.02 | 16.59 | 16.95 | 3,130,189 | +0.19(+1.15%) |
Aug 29, 2014 | 16.80 | 16.76 | 16.76 | 16.76 | 2,670,529 | +0.03(+0.19%) |
Aug 28, 2014 | 16.65 | 16.79 | 16.54 | 16.73 | 1,986,167 | +0.01(+0.07%) |
Aug 27, 2014 | 16.68 | 16.85 | 16.68 | 16.72 | 1,884,853 | -0.01(-0.04%) |
Aug 26, 2014 | 16.66 | 16.82 | 16.65 | 16.72 | 1,647,423 | +0.04(+0.26%) |
Aug 25, 2014 | 16.62 | 16.70 | 16.57 | 16.68 | 1,257,410 | +0.14(+0.82%) |
Aug 22, 2014 | 16.43 | 16.61 | 16.38 | 16.54 | 1,668,369 | +0.06(+0.38%) |
Aug 21, 2014 | 16.55 | 16.62 | 16.44 | 16.48 | 2,500,200 | -0.06(-0.34%) |
Aug 20, 2014 | 16.51 | 16.70 | 16.51 | 16.54 | 3,413,507 | +0.07(+0.40%) |
Aug 19, 2014 | 16.38 | 16.53 | 16.36 | 16.47 | 2,500,342 | +0.10(+0.60%) |
Aug 18, 2014 | 16.27 | 16.40 | 16.25 | 16.37 | 2,791,185 | +0.20(+1.22%) |
Aug 15, 2014 | 16.32 | 16.36 | 16.04 | 16.17 | 2,440,420 | -0.11(-0.68%) |
Aug 14, 2014 | 16.32 | 16.32 | 16.19 | 16.28 | 1,595,923 | -0.01(-0.08%) |
Aug 13, 2014 | 16.11 | 16.32 | 16.11 | 16.30 | 1,850,311 | +0.27(+1.69%) |
Aug 12, 2014 | 16.08 | 16.13 | 15.97 | 16.03 | 3,020,769 | -0.11(-0.69%) |
Aug 11, 2014 | 16.12 | 16.36 | 16.05 | 16.14 | 2,796,585 | +0.09(+0.58%) |
Aug 08, 2014 | 15.84 | 16.00 | 15.79 | 16.04 | 3,183,084 | +0.23(+1.48%) |
Aug 07, 2014 | 15.84 | 15.86 | 15.61 | 15.81 | 4,993,860 | +0.10(+0.63%) |
Aug 06, 2014 | 16.30 | 16.32 | 15.67 | 15.71 | 7,034,145 | -0.74(-4.49%) |
Aug 05, 2014 | 16.63 | 16.73 | 16.36 | 16.45 | 2,540,537 | -0.25(-1.47%) |
Aug 04, 2014 | 16.62 | 16.75 | 16.47 | 16.70 | 2,284,486 | +0.10(+0.63%) |
Aug 01, 2014 | 16.57 | 16.66 | 16.38 | 16.59 | 3,201,684 | -0.05(-0.30%) |
Jul 31, 2014 | 16.80 | 16.95 | 16.54 | 16.64 | 5,620,028 | -0.29(-1.71%) |
Jul 30, 2014 | 16.51 | 17.15 | 16.43 | 16.93 | 7,728,699 | +0.73(+4.48%) |
Jul 29, 2014 | 16.60 | 16.70 | 16.20 | 16.20 | 5,274,523 | -0.34(-2.08%) |
Jul 28, 2014 | 16.83 | 16.91 | 16.50 | 16.55 | 2,994,424 | -0.04(-0.22%) |
Jul 25, 2014 | 16.57 | 16.72 | 16.50 | 16.59 | 1,876,297 | -0.09(-0.52%) |
Jul 24, 2014 | 16.75 | 16.75 | 16.48 | 16.67 | 3,166,477 | -0.04(-0.26%) |
Jul 23, 2014 | 16.91 | 16.92 | 16.70 | 16.72 | 1,849,751 | -0.17(-1.02%) |
Jul 22, 2014 | 16.84 | 16.94 | 16.74 | 16.89 | 1,801,644 | +0.14(+0.84%) |
Jul 21, 2014 | 16.77 | 16.84 | 16.61 | 16.75 | 2,090,460 | -0.06(-0.37%) |
Jul 18, 2014 | 16.75 | 16.90 | 16.67 | 16.81 | 2,926,682 | +0.11(+0.66%) |
Jul 17, 2014 | 17.20 | 17.23 | 16.68 | 16.70 | 3,781,616 | -0.60(-3.48%) |
Jul 16, 2014 | 17.37 | 17.43 | 17.27 | 17.30 | 2,504,565 | -0.03(-0.18%) |
Jul 15, 2014 | 17.31 | 17.45 | 17.20 | 17.33 | 2,782,862 | +0.03(+0.18%) |
Jul 14, 2014 | 17.05 | 17.37 | 17.03 | 17.30 | 3,301,953 | +0.36(+2.11%) |
Jul 11, 2014 | 16.87 | 16.99 | 16.84 | 16.94 | 1,492,297 | +0.05(+0.29%) |
Jul 10, 2014 | 16.62 | 17.07 | 16.48 | 16.89 | 3,015,124 | +0.19(+1.14%) |
Jul 09, 2014 | 16.70 | 16.84 | 16.64 | 16.70 | 2,336,821 | +0.02(+0.11%) |
Jul 08, 2014 | 16.84 | 16.86 | 16.42 | 16.68 | 3,735,924 | -0.20(-1.17%) |
Jul 07, 2014 | 17.12 | 17.15 | 16.83 | 16.88 | 1,920,495 | -0.30(-1.72%) |
Jul 03, 2014 | 17.13 | 17.18 | 17.18 | 17.18 | 1,407,852 | +0.08(+0.47%) |
Jul 02, 2014 | 16.91 | 17.12 | 16.90 | 17.10 | 1,455,092 | +0.11(+0.65%) |