Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.76 | 16.12 | 15.76 | 16.09 | 1,990 | +0.32(+2.05%) |
Sep 29, 2014 | 15.86 | 16.02 | 15.67 | 15.77 | 7,259 | -0.31(-1.92%) |
Sep 26, 2014 | 16.11 | 16.11 | 15.76 | 16.07 | 3,428 | +0.17(+1.08%) |
Sep 25, 2014 | 16.07 | 16.07 | 15.67 | 15.90 | 2,489 | -0.04(-0.27%) |
Sep 24, 2014 | 15.87 | 15.94 | 15.86 | 15.94 | 5,172 | +0.11(+0.72%) |
Sep 23, 2014 | 15.83 | 15.83 | 15.79 | 15.83 | 1,764 | -0.18(-1.12%) |
Sep 22, 2014 | 15.79 | 16.10 | 15.67 | 16.01 | 4,022 | +0.04(+0.22%) |
Sep 19, 2014 | 16.05 | 16.12 | 15.97 | 15.97 | 6,589 | +0.10(+0.63%) |
Sep 17, 2014 | 15.62 | 15.87 | 15.87 | 15.87 | 18 | +0.08(+0.50%) |
Sep 16, 2014 | 15.77 | 15.85 | 15.77 | 15.79 | 1,858 | +0.04(+0.27%) |
Sep 15, 2014 | 16.08 | 16.11 | 15.74 | 15.75 | 2,938 | -0.10(-0.63%) |
Sep 12, 2014 | 15.97 | 16.00 | 15.77 | 15.85 | 4,278 | +0.01(+0.09%) |
Sep 11, 2014 | 15.84 | 15.84 | 15.65 | 15.84 | 4,043 | +0.02(+0.13%) |
Sep 10, 2014 | 15.96 | 15.96 | 15.67 | 15.82 | 4,176 | +0.20(+1.29%) |
Sep 09, 2014 | 15.96 | 15.96 | 15.61 | 15.61 | 5,087 | -0.41(-2.54%) |
Sep 08, 2014 | 15.79 | 16.02 | 15.79 | 16.02 | 14,090 | +0.03(+0.20%) |
Sep 05, 2014 | 15.80 | 16.02 | 15.79 | 15.99 | 6,736 | +0.26(+1.64%) |
Sep 04, 2014 | 16.09 | 16.09 | 15.71 | 15.73 | 16,783 | -0.35(-2.20%) |
Sep 03, 2014 | 16.07 | 16.21 | 15.72 | 16.08 | 11,453 | +0.01(+0.09%) |
Sep 02, 2014 | 15.76 | 16.07 | 15.66 | 16.07 | 17,047 | +0.46(+2.95%) |
Aug 29, 2014 | 15.82 | 15.61 | 15.61 | 15.61 | 3,247 | -0.04(-0.27%) |
Aug 28, 2014 | 15.67 | 15.67 | 15.60 | 15.65 | 4,992 | -0.16(-0.99%) |
Aug 27, 2014 | 15.60 | 15.81 | 15.67 | 15.81 | 971 | +0.13(+0.86%) |
Aug 26, 2014 | 15.69 | 15.88 | 15.67 | 15.67 | 92,992 | -0.03(-0.18%) |
Aug 25, 2014 | 15.91 | 15.98 | 15.26 | 15.70 | 12,054 | -0.28(-1.73%) |
Aug 22, 2014 | 15.83 | 15.98 | 15.83 | 15.98 | 564 | -0.01(-0.09%) |
Aug 21, 2014 | 15.91 | 16.01 | 15.87 | 15.99 | 3,823 | +0.05(+0.32%) |
Aug 20, 2014 | 15.82 | 15.94 | 15.93 | 15.94 | 691 | +0.01(+0.09%) |
Aug 19, 2014 | 15.96 | 15.96 | 15.80 | 15.93 | 2,826 | +0.02(+0.13%) |
Aug 18, 2014 | 15.79 | 16.01 | 15.79 | 15.91 | 5,531 | +0.20(+1.26%) |
Aug 15, 2014 | 15.54 | 15.71 | 15.54 | 15.71 | 8,861 | +0.17(+1.13%) |
Aug 14, 2014 | 15.39 | 15.53 | 15.39 | 15.53 | 713 | +0.09(+0.61%) |
Aug 13, 2014 | 15.25 | 15.57 | 15.25 | 15.44 | 6,542 | -0.25(-1.58%) |
Aug 12, 2014 | 15.23 | 15.69 | 15.23 | 15.69 | 2,990 | -0.11(-0.72%) |
Aug 11, 2014 | 15.82 | 16.00 | 15.23 | 15.80 | 11,315 | -0.23(-1.41%) |
Aug 08, 2014 | 15.48 | 15.58 | 15.44 | 16.03 | 13,595 | +0.25(+1.57%) |
Aug 07, 2014 | 15.16 | 15.78 | 15.16 | 15.78 | 8,726 | +0.81(+5.39%) |
Aug 06, 2014 | 14.97 | 14.97 | 14.97 | 14.97 | 1,116 | -0.09(-0.56%) |
Aug 05, 2014 | 15.22 | 15.51 | 15.06 | 15.06 | 9,181 | -0.23(-1.48%) |
Aug 04, 2014 | 15.12 | 15.61 | 15.10 | 15.28 | 4,186 | +0.23(+1.50%) |
Aug 01, 2014 | 15.06 | 15.84 | 15.05 | 15.06 | 15,967 | +0.01(+0.05%) |
Jul 31, 2014 | 15.09 | 15.55 | 15.05 | 15.05 | 8,503 | -0.16(-1.07%) |
Jul 30, 2014 | 15.27 | 15.27 | 15.09 | 15.21 | 3,501 | -0.06(-0.37%) |
Jul 29, 2014 | 15.56 | 15.58 | 15.33 | 15.27 | 5,935 | -0.24(-1.55%) |
Jul 28, 2014 | 15.47 | 15.82 | 15.66 | 15.51 | 8,338 | -0.15(-0.95%) |
Jul 25, 2014 | 15.65 | 15.86 | 15.55 | 15.66 | 10,493 | +0.21(+1.33%) |
Jul 24, 2014 | 15.51 | 15.93 | 15.45 | 15.45 | 10,302 | -0.20(-1.27%) |
Jul 23, 2014 | 15.73 | 16.12 | 15.16 | 15.65 | 19,007 | -0.07(-0.45%) |
Jul 22, 2014 | 15.38 | 16.11 | 15.28 | 15.72 | 21,797 | +0.10(+0.63%) |
Jul 21, 2014 | 15.55 | 15.71 | 15.36 | 15.62 | 4,952 | -0.03(-0.18%) |
Jul 18, 2014 | 15.32 | 15.65 | 15.32 | 15.65 | 7,447 | +0.24(+1.56%) |
Jul 17, 2014 | 15.10 | 15.79 | 15.09 | 15.41 | 72,365 | -0.28(-1.81%) |
Jul 16, 2014 | 15.87 | 15.96 | 14.97 | 15.70 | 25,914 | -0.12(-0.76%) |
Jul 15, 2014 | 15.78 | 15.87 | 15.67 | 15.82 | 3,754 | +0.22(+1.41%) |
Jul 14, 2014 | 15.91 | 16.05 | 15.60 | 15.60 | 8,680 | -0.14(-0.90%) |
Jul 11, 2014 | 16.02 | 16.40 | 15.74 | 15.74 | 23,498 | -0.55(-3.35%) |
Jul 10, 2014 | 16.23 | 16.28 | 16.01 | 16.28 | 10,001 | -0.16(-0.95%) |
Jul 09, 2014 | 16.04 | 16.44 | 15.79 | 16.44 | 15,679 | +0.50(+3.11%) |
Jul 08, 2014 | 15.97 | 16.29 | 15.94 | 15.94 | 7,454 | -0.04(-0.27%) |
Jul 07, 2014 | 16.05 | 16.22 | 15.99 | 15.99 | 8,282 | -0.30(-1.83%) |
Jul 03, 2014 | 15.97 | 16.28 | 16.28 | 16.28 | 11,577 | +0.37(+2.31%) |
Jul 02, 2014 | 15.94 | 16.29 | 15.90 | 15.91 | 14,018 | +0.10(+0.63%) |