Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.83 | 16.01 | 15.59 | 15.60 | 43,220 | -0.22(-1.42%) |
Sep 29, 2014 | 15.81 | 15.93 | 15.80 | 15.83 | 20,841 | -0.08(-0.51%) |
Sep 26, 2014 | 15.88 | 15.97 | 15.84 | 15.91 | 13,881 | +0.04(+0.27%) |
Sep 25, 2014 | 15.91 | 15.94 | 15.70 | 15.86 | 53,787 | -0.05(-0.31%) |
Sep 24, 2014 | 15.92 | 16.10 | 15.91 | 15.91 | 13,709 | +0.03(+0.20%) |
Sep 23, 2014 | 15.89 | 16.04 | 15.88 | 15.88 | 32,105 | -0.01(-0.08%) |
Sep 22, 2014 | 16.13 | 16.18 | 15.89 | 15.90 | 27,022 | -0.29(-1.81%) |
Sep 19, 2014 | 16.22 | 16.29 | 16.16 | 16.19 | 40,666 | +0.00(+0.00%) |
Sep 18, 2014 | 16.18 | 16.34 | 16.17 | 16.19 | 21,857 | +0.02(+0.12%) |
Sep 17, 2014 | 16.21 | 16.33 | 16.12 | 16.17 | 34,322 | +0.07(+0.42%) |
Sep 16, 2014 | 16.11 | 16.37 | 16.08 | 16.10 | 54,492 | +0.02(+0.11%) |
Sep 15, 2014 | 16.18 | 16.18 | 15.89 | 16.08 | 34,566 | -0.02(-0.11%) |
Sep 12, 2014 | 16.21 | 16.21 | 15.96 | 16.10 | 33,768 | -0.10(-0.64%) |
Sep 11, 2014 | 16.08 | 16.27 | 15.96 | 16.21 | 26,157 | +0.01(+0.08%) |
Sep 10, 2014 | 15.96 | 16.21 | 15.96 | 16.19 | 29,005 | +0.27(+1.69%) |
Sep 09, 2014 | 16.21 | 16.21 | 15.87 | 15.93 | 29,154 | -0.29(-1.81%) |
Sep 08, 2014 | 16.29 | 16.32 | 16.08 | 16.22 | 28,335 | -0.02(-0.11%) |
Sep 05, 2014 | 16.14 | 16.31 | 16.12 | 16.24 | 35,220 | +0.08(+0.49%) |
Sep 04, 2014 | 16.32 | 16.21 | 16.13 | 16.16 | 19,240 | -0.05(-0.30%) |
Sep 03, 2014 | 16.38 | 16.38 | 16.17 | 16.21 | 21,358 | -0.15(-0.93%) |
Sep 02, 2014 | 16.34 | 16.37 | 16.24 | 16.36 | 28,546 | +0.12(+0.71%) |
Aug 29, 2014 | 16.22 | 16.24 | 16.24 | 16.24 | 30,647 | +0.02(+0.15%) |
Aug 28, 2014 | 16.13 | 16.36 | 16.13 | 16.22 | 42,005 | +0.06(+0.38%) |
Aug 27, 2014 | 16.18 | 16.23 | 16.05 | 16.16 | 34,535 | +0.08(+0.49%) |
Aug 26, 2014 | 16.21 | 16.23 | 16.07 | 16.08 | 39,348 | -0.12(-0.75%) |
Aug 25, 2014 | 16.14 | 16.31 | 16.14 | 16.20 | 41,957 | +0.16(+0.98%) |
Aug 22, 2014 | 16.02 | 16.11 | 15.95 | 16.04 | 36,716 | +0.07(+0.45%) |
Aug 21, 2014 | 15.95 | 16.03 | 15.89 | 15.97 | 21,146 | +0.04(+0.27%) |
Aug 20, 2014 | 16.04 | 16.04 | 15.90 | 15.93 | 26,460 | -0.08(-0.53%) |
Aug 19, 2014 | 16.11 | 16.14 | 15.88 | 16.01 | 42,863 | -0.10(-0.60%) |
Aug 18, 2014 | 15.99 | 16.14 | 15.80 | 16.11 | 60,670 | +0.28(+1.76%) |
Aug 15, 2014 | 15.94 | 15.94 | 15.62 | 15.83 | 44,073 | +0.02(+0.15%) |
Aug 14, 2014 | 15.79 | 15.88 | 15.79 | 15.81 | 27,527 | +0.06(+0.38%) |
Aug 13, 2014 | 15.70 | 15.81 | 15.64 | 15.75 | 28,989 | +0.05(+0.31%) |
Aug 12, 2014 | 15.62 | 15.72 | 15.56 | 15.70 | 34,942 | +0.09(+0.58%) |
Aug 11, 2014 | 15.48 | 15.70 | 15.44 | 15.61 | 37,258 | +0.12(+0.78%) |
Aug 08, 2014 | 15.41 | 15.58 | 15.34 | 15.49 | 23,447 | +0.06(+0.39%) |
Aug 07, 2014 | 15.52 | 15.52 | 15.41 | 15.43 | 18,674 | -0.10(-0.66%) |
Aug 06, 2014 | 15.31 | 15.61 | 15.31 | 15.53 | 30,338 | +0.07(+0.43%) |
Aug 05, 2014 | 15.33 | 15.53 | 15.33 | 15.46 | 27,416 | +0.07(+0.47%) |
Aug 04, 2014 | 15.32 | 15.46 | 15.32 | 15.39 | 45,313 | +0.07(+0.43%) |
Aug 01, 2014 | 15.41 | 15.44 | 15.30 | 15.32 | 37,597 | -0.03(-0.20%) |
Jul 31, 2014 | 15.32 | 15.47 | 15.32 | 15.35 | 40,724 | -0.04(-0.24%) |
Jul 30, 2014 | 15.43 | 15.46 | 15.34 | 15.39 | 19,442 | +0.06(+0.39%) |
Jul 29, 2014 | 15.35 | 15.46 | 15.33 | 15.33 | 22,908 | +0.01(+0.04%) |
Jul 28, 2014 | 15.33 | 15.44 | 15.32 | 15.32 | 79,998 | -0.03(-0.20%) |
Jul 25, 2014 | 15.41 | 15.44 | 15.33 | 15.35 | 38,630 | -0.02(-0.12%) |
Jul 24, 2014 | 15.48 | 15.53 | 15.35 | 15.37 | 27,441 | -0.03(-0.20%) |
Jul 23, 2014 | 15.53 | 15.53 | 15.36 | 15.40 | 21,439 | -0.13(-0.82%) |
Jul 22, 2014 | 15.38 | 15.53 | 15.33 | 15.53 | 51,335 | +0.18(+1.18%) |
Jul 21, 2014 | 15.33 | 15.53 | 15.32 | 15.35 | 86,501 | -0.07(-0.43%) |
Jul 18, 2014 | 15.32 | 15.51 | 15.32 | 15.41 | 36,605 | +0.00(+0.00%) |
Jul 17, 2014 | 15.37 | 15.52 | 15.32 | 15.41 | 46,620 | +0.02(+0.16%) |
Jul 16, 2014 | 15.53 | 15.53 | 15.36 | 15.39 | 28,362 | -0.05(-0.35%) |
Jul 15, 2014 | 15.50 | 15.52 | 15.38 | 15.44 | 27,501 | -0.05(-0.31%) |
Jul 14, 2014 | 15.59 | 15.64 | 15.49 | 15.49 | 22,390 | -0.02(-0.16%) |
Jul 11, 2014 | 15.57 | 15.64 | 15.47 | 15.52 | 23,472 | -0.06(-0.39%) |
Jul 10, 2014 | 15.59 | 15.67 | 15.56 | 15.58 | 23,712 | -0.21(-1.30%) |
Jul 09, 2014 | 15.80 | 15.99 | 15.75 | 15.78 | 13,968 | +0.05(+0.35%) |
Jul 08, 2014 | 15.75 | 15.80 | 15.62 | 15.73 | 21,316 | -0.07(-0.42%) |
Jul 07, 2014 | 15.90 | 15.98 | 15.70 | 15.79 | 60,726 | -0.23(-1.43%) |
Jul 03, 2014 | 16.09 | 16.02 | 16.02 | 16.02 | 20,679 | -0.10(-0.60%) |
Jul 02, 2014 | 15.90 | 16.12 | 15.87 | 16.12 | 43,302 | +0.23(+1.45%) |