Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.11 | 15.24 | 15.01 | 15.09 | 1,516,000 | -0.02(-0.12%) |
Sep 29, 2014 | 15.08 | 15.10 | 14.89 | 15.10 | 745,082 | -0.07(-0.46%) |
Sep 26, 2014 | 14.80 | 15.17 | 14.80 | 15.17 | 982,566 | +0.28(+1.89%) |
Sep 25, 2014 | 15.01 | 15.17 | 14.73 | 14.89 | 968,313 | -0.06(-0.43%) |
Sep 24, 2014 | 14.90 | 15.07 | 14.84 | 14.96 | 1,319,823 | +0.06(+0.39%) |
Sep 23, 2014 | 15.02 | 15.04 | 14.88 | 14.90 | 815,632 | -0.11(-0.70%) |
Sep 22, 2014 | 14.98 | 15.13 | 14.89 | 15.00 | 828,061 | -0.06(-0.43%) |
Sep 19, 2014 | 15.21 | 15.21 | 14.99 | 15.07 | 2,134,456 | -0.06(-0.39%) |
Sep 18, 2014 | 15.17 | 15.27 | 14.93 | 15.13 | 2,106,420 | -0.05(-0.35%) |
Sep 17, 2014 | 15.28 | 15.41 | 15.16 | 15.18 | 966,591 | -0.12(-0.81%) |
Sep 16, 2014 | 15.34 | 15.43 | 15.28 | 15.30 | 551,558 | -0.03(-0.19%) |
Sep 15, 2014 | 15.37 | 15.52 | 15.31 | 15.33 | 1,366,160 | -0.11(-0.72%) |
Sep 12, 2014 | 15.72 | 15.84 | 15.31 | 15.44 | 811,635 | -0.35(-2.23%) |
Sep 11, 2014 | 15.90 | 15.95 | 15.72 | 15.80 | 1,004,847 | -0.05(-0.30%) |
Sep 10, 2014 | 15.85 | 16.00 | 15.81 | 15.84 | 1,153,599 | -0.12(-0.74%) |
Sep 09, 2014 | 16.24 | 16.36 | 15.93 | 15.96 | 1,093,193 | -0.40(-2.47%) |
Sep 08, 2014 | 16.19 | 16.40 | 16.14 | 16.36 | 1,295,187 | +0.16(+0.98%) |
Sep 05, 2014 | 15.87 | 16.25 | 15.84 | 16.21 | 2,573,655 | +0.27(+1.69%) |
Sep 04, 2014 | 15.94 | 15.96 | 15.82 | 15.94 | 917,477 | +0.03(+0.18%) |
Sep 03, 2014 | 16.05 | 16.22 | 15.88 | 15.91 | 1,063,957 | -0.15(-0.91%) |
Sep 02, 2014 | 15.77 | 16.12 | 15.77 | 16.05 | 1,653,260 | +0.28(+1.79%) |
Aug 29, 2014 | 15.87 | 15.77 | 15.77 | 15.77 | 1,798,393 | -0.05(-0.30%) |
Aug 28, 2014 | 15.77 | 15.86 | 15.75 | 15.82 | 1,019,734 | -0.04(-0.26%) |
Aug 27, 2014 | 15.91 | 15.91 | 15.74 | 15.86 | 1,002,651 | -0.09(-0.59%) |
Aug 26, 2014 | 15.85 | 15.99 | 15.85 | 15.95 | 536,794 | +0.02(+0.15%) |
Aug 25, 2014 | 16.00 | 16.00 | 15.82 | 15.93 | 738,653 | -0.12(-0.73%) |
Aug 22, 2014 | 16.06 | 16.12 | 15.99 | 16.05 | 691,079 | -0.07(-0.44%) |
Aug 21, 2014 | 16.14 | 16.15 | 16.05 | 16.12 | 546,313 | +0.10(+0.62%) |
Aug 20, 2014 | 15.98 | 16.07 | 15.94 | 16.02 | 802,788 | +0.08(+0.52%) |
Aug 19, 2014 | 15.86 | 16.12 | 15.86 | 15.94 | 912,253 | +0.04(+0.26%) |
Aug 18, 2014 | 15.78 | 16.04 | 15.78 | 15.89 | 980,715 | +0.05(+0.33%) |
Aug 15, 2014 | 15.92 | 15.99 | 15.82 | 15.84 | 813,057 | +0.00(+0.00%) |
Aug 14, 2014 | 15.84 | 15.96 | 15.74 | 15.84 | 1,446,147 | +0.04(+0.26%) |
Aug 13, 2014 | 15.44 | 15.84 | 15.44 | 15.80 | 1,147,135 | +0.39(+2.51%) |
Aug 12, 2014 | 15.34 | 15.68 | 15.34 | 15.41 | 995,798 | +0.03(+0.19%) |
Aug 11, 2014 | 15.26 | 15.40 | 15.20 | 15.38 | 771,821 | +0.12(+0.77%) |
Aug 08, 2014 | 15.34 | 15.48 | 15.25 | 15.27 | 2,204,979 | -0.16(-1.06%) |
Aug 07, 2014 | 15.56 | 15.64 | 15.40 | 15.43 | 1,228,396 | -0.01(-0.04%) |
Aug 06, 2014 | 15.47 | 15.54 | 15.35 | 15.44 | 1,224,241 | -0.02(-0.15%) |
Aug 05, 2014 | 15.78 | 15.78 | 15.38 | 15.46 | 1,249,135 | -0.22(-1.38%) |
Aug 04, 2014 | 15.63 | 15.74 | 15.58 | 15.68 | 716,359 | -0.09(-0.56%) |