Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.86 | 16.47 | 15.86 | 16.11 | 7,849 | -0.08(-0.52%) |
Sep 29, 2014 | 16.15 | 16.29 | 16.07 | 16.20 | 2,545 | -0.38(-2.32%) |
Sep 26, 2014 | 16.64 | 16.64 | 16.28 | 16.58 | 5,510 | +0.23(+1.38%) |
Sep 25, 2014 | 16.53 | 16.53 | 16.28 | 16.35 | 4,816 | -0.38(-2.29%) |
Sep 24, 2014 | 16.20 | 16.74 | 16.01 | 16.74 | 31,936 | +0.53(+3.30%) |
Sep 23, 2014 | 16.80 | 16.80 | 15.95 | 16.20 | 10,006 | -0.61(-3.63%) |
Sep 22, 2014 | 16.34 | 16.91 | 16.34 | 16.81 | 6,535 | +0.28(+1.67%) |
Sep 19, 2014 | 15.95 | 16.54 | 15.95 | 16.54 | 904 | +0.46(+2.88%) |
Sep 18, 2014 | 16.36 | 16.54 | 15.87 | 16.07 | 7,605 | -0.54(-3.25%) |
Sep 17, 2014 | 16.52 | 16.70 | 16.35 | 16.61 | 5,027 | -1.43(-7.90%) |
Sep 16, 2014 | 16.46 | 18.04 | 16.28 | 18.04 | 4,351 | +1.14(+6.72%) |
Sep 15, 2014 | 16.93 | 17.48 | 16.74 | 16.91 | 11,089 | -0.04(-0.25%) |
Sep 12, 2014 | 16.70 | 17.03 | 16.70 | 16.95 | 6,122 | -0.07(-0.39%) |
Sep 11, 2014 | 16.80 | 17.06 | 16.65 | 17.01 | 10,028 | +0.20(+1.22%) |
Sep 10, 2014 | 16.83 | 16.99 | 16.64 | 16.81 | 8,795 | +0.03(+0.17%) |
Sep 09, 2014 | 16.81 | 17.41 | 16.20 | 16.78 | 47,162 | -0.33(-1.95%) |
Sep 08, 2014 | 16.70 | 17.69 | 16.70 | 17.11 | 14,370 | +0.29(+1.74%) |
Sep 05, 2014 | 16.86 | 16.86 | 16.82 | 16.82 | 1,052 | +0.39(+2.35%) |
Sep 04, 2014 | 16.39 | 17.69 | 16.23 | 16.44 | 3,617 | -0.15(-0.92%) |
Sep 03, 2014 | 16.99 | 17.11 | 16.53 | 16.59 | 2,087 | -0.15(-0.90%) |
Sep 02, 2014 | 16.70 | 16.84 | 16.70 | 16.74 | 6,993 | +0.08(+0.50%) |
Aug 29, 2014 | 16.69 | 16.65 | 16.65 | 16.65 | 598 | +0.21(+1.27%) |
Aug 28, 2014 | 16.61 | 16.65 | 16.45 | 16.45 | 1,944 | +0.18(+1.08%) |
Aug 27, 2014 | 16.35 | 15.65 | 16.26 | 16.27 | 2,021 | +0.62(+3.94%) |
Aug 26, 2014 | 15.59 | 15.69 | 15.59 | 15.65 | 1,619 | +0.73(+4.87%) |
Aug 25, 2014 | 15.32 | 16.17 | 14.93 | 14.93 | 1,406 | -0.43(-2.83%) |
Aug 22, 2014 | 15.36 | 15.36 | 15.36 | 15.36 | 462 | -0.30(-1.92%) |
Aug 21, 2014 | 15.66 | 15.66 | 15.66 | 15.66 | 716 | -0.62(-3.80%) |
Aug 19, 2014 | 16.00 | 16.28 | 16.28 | 16.28 | 323 | +0.17(+1.04%) |
Aug 18, 2014 | 16.11 | 16.11 | 16.11 | 16.11 | 832 | +0.00(+0.00%) |
Aug 15, 2014 | 16.70 | 16.70 | 16.25 | 16.11 | 2,357 | -0.50(-3.02%) |
Aug 14, 2014 | 16.45 | 16.61 | 16.45 | 16.61 | 1,432 | +0.22(+1.36%) |
Aug 13, 2014 | 16.39 | 16.39 | 16.39 | 16.39 | 321 | -0.28(-1.69%) |
Aug 12, 2014 | 16.65 | 16.67 | 16.65 | 16.67 | 826 | +0.00(+0.00%) |
Aug 11, 2014 | 16.66 | 16.67 | 16.42 | 16.67 | 4,547 | +0.12(+0.74%) |
Aug 08, 2014 | 16.55 | 16.54 | 16.54 | 16.55 | 389 | +0.01(+0.07%) |
Aug 07, 2014 | 16.04 | 16.54 | 16.03 | 16.54 | 1,166 | +0.78(+4.93%) |
Aug 06, 2014 | 15.76 | 15.76 | 15.76 | 15.76 | 215 | -0.10(-0.63%) |
Aug 04, 2014 | 15.86 | 15.86 | 15.86 | 15.86 | 68 | +0.58(+3.83%) |
Jul 31, 2014 | 15.62 | 15.28 | 15.28 | 15.28 | 130 | -0.45(-2.87%) |
Jul 30, 2014 | 15.78 | 15.78 | 15.73 | 15.73 | 706 | +0.12(+0.80%) |
Jul 29, 2014 | 15.75 | 15.75 | 15.47 | 15.60 | 1,777 | -0.24(-1.52%) |
Jul 28, 2014 | 15.51 | 15.92 | 15.40 | 15.84 | 3,918 | +0.61(+4.00%) |
Jul 24, 2014 | 14.98 | 15.24 | 15.24 | 15.24 | 2 | -0.08(-0.54%) |
Jul 23, 2014 | 15.35 | 15.60 | 15.30 | 15.32 | 3,951 | -0.17(-1.08%) |
Jul 22, 2014 | 15.50 | 15.54 | 14.98 | 15.49 | 4,985 | +0.12(+0.79%) |
Jul 21, 2014 | 15.59 | 16.04 | 15.36 | 15.36 | 1,697 | -0.21(-1.32%) |
Jul 18, 2014 | 15.24 | 15.65 | 15.24 | 15.57 | 2,455 | -0.09(-0.59%) |
Jul 17, 2014 | 15.67 | 15.79 | 15.34 | 15.66 | 4,191 | +0.33(+2.14%) |
Jul 16, 2014 | 15.55 | 15.56 | 15.33 | 15.33 | 2,648 | -0.35(-2.25%) |
Jul 15, 2014 | 15.59 | 15.82 | 15.53 | 15.69 | 8,587 | -0.43(-2.65%) |
Jul 14, 2014 | 15.85 | 16.11 | 15.69 | 16.11 | 5,100 | -0.17(-1.03%) |
Jul 11, 2014 | 16.10 | 16.28 | 16.10 | 16.28 | 700 | +0.46(+2.90%) |
Jul 10, 2014 | 15.78 | 16.11 | 15.12 | 15.82 | 13,771 | +0.21(+1.34%) |
Jul 09, 2014 | 15.50 | 15.80 | 15.11 | 15.61 | 4,841 | +0.47(+3.10%) |
Jul 08, 2014 | 15.03 | 15.16 | 14.42 | 15.14 | 5,886 | +0.14(+0.94%) |
Jul 07, 2014 | 15.00 | 15.03 | 13.66 | 15.00 | 4,930 | -0.41(-2.65%) |
Jul 03, 2014 | 15.48 | 15.41 | 15.41 | 15.41 | 9,822 | +0.13(+0.82%) |
Jul 02, 2014 | 15.81 | 15.81 | 15.22 | 15.29 | 15,091 | -0.75(-4.69%) |