Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.87 | 15.99 | 15.72 | 15.75 | 477,952 | -0.07(-0.47%) |
Sep 29, 2014 | 15.86 | 15.94 | 15.71 | 15.82 | 420,198 | -0.05(-0.33%) |
Sep 26, 2014 | 16.10 | 16.39 | 15.73 | 15.88 | 745,526 | -0.21(-1.31%) |
Sep 25, 2014 | 16.63 | 16.63 | 15.75 | 16.09 | 1,413,838 | -0.55(-3.28%) |
Sep 24, 2014 | 16.55 | 16.66 | 16.42 | 16.63 | 571,454 | +0.09(+0.53%) |
Sep 23, 2014 | 16.53 | 16.69 | 16.39 | 16.55 | 846,006 | -0.01(-0.05%) |
Sep 22, 2014 | 16.58 | 16.59 | 16.36 | 16.55 | 281,562 | +0.02(+0.11%) |
Sep 19, 2014 | 16.43 | 16.55 | 16.38 | 16.54 | 333,692 | +0.20(+1.24%) |
Sep 18, 2014 | 16.21 | 16.41 | 16.21 | 16.33 | 1,857,555 | +0.15(+0.92%) |
Sep 17, 2014 | 16.06 | 16.29 | 15.95 | 16.18 | 537,615 | +0.19(+1.21%) |
Sep 16, 2014 | 16.26 | 16.28 | 15.80 | 15.99 | 754,516 | -0.28(-1.73%) |
Sep 15, 2014 | 16.27 | 16.40 | 16.12 | 16.27 | 539,853 | +0.01(+0.05%) |
Sep 12, 2014 | 16.14 | 16.37 | 16.09 | 16.26 | 489,939 | +0.08(+0.49%) |
Sep 11, 2014 | 16.18 | 16.37 | 16.03 | 16.18 | 185,576 | -0.09(-0.54%) |
Sep 10, 2014 | 16.31 | 16.31 | 16.12 | 16.27 | 164,345 | -0.03(-0.16%) |
Sep 09, 2014 | 16.38 | 16.41 | 16.26 | 16.30 | 1,017,192 | -0.11(-0.64%) |
Sep 08, 2014 | 16.18 | 16.48 | 16.16 | 16.40 | 1,146,267 | +0.17(+1.03%) |
Sep 05, 2014 | 16.28 | 16.33 | 15.97 | 16.24 | 730,719 | +0.19(+1.21%) |
Sep 04, 2014 | 16.11 | 16.26 | 15.88 | 16.04 | 372,639 | -0.11(-0.71%) |
Sep 03, 2014 | 15.83 | 16.28 | 15.75 | 16.16 | 732,133 | +0.37(+2.34%) |
Sep 02, 2014 | 15.99 | 16.05 | 15.76 | 15.79 | 284,244 | -0.24(-1.48%) |
Aug 29, 2014 | 15.82 | 16.03 | 16.03 | 16.03 | 530,744 | +0.19(+1.22%) |
Aug 28, 2014 | 16.11 | 16.21 | 15.78 | 15.83 | 491,604 | -0.31(-1.91%) |
Aug 27, 2014 | 16.11 | 16.18 | 15.91 | 16.14 | 573,827 | +0.18(+1.16%) |
Aug 26, 2014 | 16.04 | 16.18 | 15.89 | 15.96 | 400,491 | -0.04(-0.27%) |
Aug 25, 2014 | 16.11 | 16.26 | 15.91 | 16.00 | 374,113 | -0.01(-0.05%) |
Aug 22, 2014 | 16.15 | 16.15 | 16.15 | 16.01 | 498,288 | -0.09(-0.55%) |
Aug 21, 2014 | 16.36 | 16.36 | 16.09 | 16.10 | 163,406 | -0.22(-1.35%) |
Aug 20, 2014 | 16.19 | 16.38 | 16.04 | 16.32 | 515,327 | +0.14(+0.87%) |
Aug 19, 2014 | 16.37 | 16.40 | 16.11 | 16.18 | 227,000 | -0.14(-0.86%) |
Aug 18, 2014 | 16.35 | 16.62 | 16.22 | 16.32 | 644,310 | +0.05(+0.32%) |
Aug 15, 2014 | 16.11 | 16.32 | 16.11 | 16.26 | 670,852 | +0.25(+1.59%) |
Aug 14, 2014 | 16.07 | 16.30 | 15.98 | 16.01 | 266,241 | -0.10(-0.60%) |
Aug 13, 2014 | 16.27 | 16.46 | 16.06 | 16.11 | 904,690 | -0.07(-0.43%) |
Aug 12, 2014 | 16.23 | 16.26 | 15.96 | 16.18 | 736,082 | -0.09(-0.54%) |
Aug 11, 2014 | 16.20 | 16.66 | 16.10 | 16.26 | 669,911 | +0.08(+0.49%) |
Aug 08, 2014 | 16.33 | 16.69 | 15.52 | 16.18 | 1,829,250 | -0.06(-0.38%) |
Aug 07, 2014 | 17.14 | 17.14 | 15.99 | 16.25 | 2,627,806 | -0.05(-0.32%) |
Aug 06, 2014 | 16.41 | 16.41 | 16.18 | 16.30 | 641,003 | -0.14(-0.86%) |
Aug 05, 2014 | 16.36 | 16.55 | 16.28 | 16.44 | 452,850 | +0.00(+0.00%) |
Aug 04, 2014 | 16.54 | 16.58 | 16.37 | 16.44 | 362,422 | -0.04(-0.27%) |
Aug 01, 2014 | 16.62 | 16.77 | 16.18 | 16.48 | 902,461 | -0.20(-1.21%) |
Jul 31, 2014 | 16.84 | 16.84 | 16.65 | 16.69 | 880,704 | -0.27(-1.61%) |
Jul 30, 2014 | 17.16 | 17.22 | 16.87 | 16.96 | 318,840 | -0.10(-0.57%) |
Jul 29, 2014 | 16.86 | 17.27 | 16.70 | 17.06 | 235,406 | +0.19(+1.15%) |
Jul 28, 2014 | 17.20 | 17.20 | 16.79 | 16.86 | 667,554 | -0.33(-1.94%) |
Jul 25, 2014 | 17.22 | 17.40 | 17.00 | 17.20 | 263,893 | -0.04(-0.20%) |
Jul 24, 2014 | 17.34 | 17.38 | 17.09 | 17.23 | 143,898 | -0.03(-0.15%) |
Jul 23, 2014 | 17.31 | 17.45 | 17.19 | 17.26 | 339,874 | -0.03(-0.15%) |
Jul 22, 2014 | 17.20 | 17.42 | 17.06 | 17.28 | 263,098 | +0.13(+0.77%) |
Jul 21, 2014 | 16.97 | 17.21 | 16.90 | 17.15 | 349,461 | +0.12(+0.72%) |
Jul 18, 2014 | 16.85 | 17.20 | 16.84 | 17.03 | 356,360 | +0.18(+1.10%) |
Jul 17, 2014 | 16.98 | 17.12 | 16.74 | 16.84 | 894,839 | -0.11(-0.67%) |
Jul 16, 2014 | 17.27 | 17.35 | 16.85 | 16.96 | 537,535 | -0.14(-0.82%) |
Jul 15, 2014 | 17.36 | 17.50 | 17.05 | 17.10 | 292,506 | -0.23(-1.34%) |
Jul 14, 2014 | 17.57 | 17.57 | 17.27 | 17.33 | 671,161 | -0.07(-0.40%) |
Jul 11, 2014 | 17.58 | 17.75 | 17.32 | 17.40 | 708,428 | -0.14(-0.78%) |
Jul 10, 2014 | 17.49 | 17.68 | 17.28 | 17.54 | 550,738 | -0.21(-1.19%) |
Jul 09, 2014 | 17.59 | 17.77 | 17.54 | 17.75 | 292,948 | +0.16(+0.90%) |
Jul 08, 2014 | 17.50 | 17.68 | 17.36 | 17.59 | 943,244 | +0.01(+0.05%) |
Jul 07, 2014 | 17.58 | 17.69 | 17.52 | 17.58 | 864,516 | -0.08(-0.45%) |
Jul 03, 2014 | 17.48 | 17.66 | 17.66 | 17.66 | 158,336 | +0.16(+0.90%) |
Jul 02, 2014 | 17.63 | 17.71 | 17.35 | 17.50 | 497,061 | -0.11(-0.60%) |