Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.95 | 16.01 | 15.87 | 15.96 | 75,581 | +0.05(+0.30%) |
Sep 29, 2014 | 15.79 | 15.96 | 15.79 | 15.92 | 70,218 | -0.01(-0.04%) |
Sep 26, 2014 | 15.88 | 16.01 | 15.84 | 15.92 | 36,206 | -0.01(-0.04%) |
Sep 25, 2014 | 15.97 | 16.04 | 15.83 | 15.93 | 143,913 | -0.08(-0.50%) |
Sep 24, 2014 | 15.83 | 16.06 | 15.73 | 16.01 | 35,620 | +0.26(+1.66%) |
Sep 23, 2014 | 15.94 | 15.99 | 15.46 | 15.75 | 86,024 | -0.21(-1.31%) |
Sep 22, 2014 | 16.03 | 16.18 | 15.95 | 15.96 | 22,438 | -0.08(-0.50%) |
Sep 19, 2014 | 16.10 | 16.18 | 15.95 | 16.04 | 98,025 | -0.01(-0.08%) |
Sep 18, 2014 | 16.06 | 16.17 | 15.87 | 16.05 | 19,636 | +0.04(+0.25%) |
Sep 17, 2014 | 16.19 | 16.20 | 15.96 | 16.01 | 12,660 | -0.02(-0.13%) |
Sep 16, 2014 | 16.15 | 16.16 | 16.00 | 16.03 | 55,797 | -0.10(-0.62%) |
Sep 15, 2014 | 16.19 | 16.37 | 16.07 | 16.13 | 24,664 | -0.22(-1.32%) |
Sep 12, 2014 | 16.64 | 17.41 | 16.28 | 16.35 | 45,839 | -0.25(-1.50%) |
Sep 11, 2014 | 16.24 | 16.61 | 16.15 | 16.59 | 38,191 | +0.21(+1.31%) |
Sep 10, 2014 | 16.30 | 16.47 | 16.24 | 16.38 | 35,209 | +0.15(+0.91%) |
Sep 09, 2014 | 16.20 | 16.30 | 16.10 | 16.23 | 40,444 | -0.05(-0.29%) |
Sep 08, 2014 | 16.18 | 16.30 | 16.12 | 16.28 | 15,667 | +0.13(+0.79%) |
Sep 05, 2014 | 16.18 | 16.18 | 16.12 | 16.15 | 28,740 | -0.09(-0.54%) |
Sep 04, 2014 | 16.14 | 16.29 | 16.14 | 16.24 | 16,244 | +0.17(+1.05%) |
Sep 03, 2014 | 16.20 | 16.20 | 16.03 | 16.07 | 28,397 | -0.17(-1.03%) |
Sep 02, 2014 | 16.13 | 16.35 | 16.13 | 16.24 | 52,244 | +0.13(+0.79%) |
Aug 29, 2014 | 16.11 | 16.11 | 16.11 | 16.11 | 21,276 | +0.00(+0.00%) |
Aug 28, 2014 | 16.06 | 16.19 | 16.03 | 16.11 | 85,173 | -0.06(-0.37%) |
Aug 27, 2014 | 16.61 | 16.61 | 16.14 | 16.17 | 110,145 | -0.43(-2.59%) |
Aug 26, 2014 | 16.49 | 16.75 | 16.49 | 16.60 | 35,077 | +0.21(+1.27%) |
Aug 25, 2014 | 16.22 | 17.31 | 16.13 | 16.39 | 123,427 | +0.06(+0.37%) |
Aug 22, 2014 | 16.23 | 16.41 | 16.23 | 16.33 | 20,953 | +0.13(+0.83%) |
Aug 21, 2014 | 15.73 | 16.23 | 15.73 | 16.20 | 74,869 | +0.52(+3.30%) |
Aug 20, 2014 | 15.56 | 15.75 | 15.77 | 15.68 | 26,336 | -0.09(-0.60%) |
Aug 19, 2014 | 15.73 | 16.06 | 15.70 | 15.77 | 20,163 | +0.03(+0.21%) |
Aug 18, 2014 | 15.79 | 15.92 | 15.56 | 15.74 | 15,986 | +0.14(+0.91%) |
Aug 15, 2014 | 15.84 | 15.84 | 15.49 | 15.60 | 35,958 | -0.03(-0.21%) |
Aug 14, 2014 | 15.71 | 15.97 | 15.56 | 15.63 | 27,482 | +0.01(+0.04%) |
Aug 13, 2014 | 15.82 | 15.82 | 15.59 | 15.63 | 15,644 | +0.03(+0.22%) |
Aug 12, 2014 | 15.65 | 15.74 | 15.65 | 15.59 | 24,997 | -0.05(-0.34%) |
Aug 11, 2014 | 15.84 | 15.98 | 15.57 | 15.65 | 45,235 | -0.14(-0.89%) |
Aug 08, 2014 | 15.62 | 15.75 | 15.50 | 15.79 | 37,336 | +0.16(+1.03%) |
Aug 07, 2014 | 15.70 | 15.84 | 15.51 | 15.63 | 24,323 | -0.09(-0.60%) |
Aug 06, 2014 | 15.48 | 15.81 | 15.46 | 15.72 | 130,081 | +0.16(+1.04%) |
Aug 05, 2014 | 16.15 | 16.36 | 15.46 | 15.56 | 162,142 | -0.63(-3.86%) |
Aug 04, 2014 | 15.84 | 16.49 | 15.72 | 16.18 | 40,600 | +0.39(+2.47%) |
Aug 01, 2014 | 15.73 | 15.93 | 15.66 | 15.79 | 28,888 | +0.11(+0.73%) |
Jul 31, 2014 | 15.59 | 15.86 | 15.59 | 15.68 | 33,286 | -0.06(-0.38%) |
Jul 30, 2014 | 15.85 | 15.85 | 15.63 | 15.74 | 59,427 | +0.04(+0.26%) |
Jul 29, 2014 | 16.02 | 16.18 | 15.69 | 15.70 | 49,119 | -0.21(-1.34%) |
Jul 28, 2014 | 16.08 | 16.09 | 15.87 | 15.91 | 14,621 | -0.07(-0.46%) |
Jul 25, 2014 | 16.25 | 16.32 | 15.94 | 15.99 | 23,767 | -0.39(-2.41%) |
Jul 24, 2014 | 16.58 | 16.76 | 16.17 | 16.38 | 42,845 | -0.11(-0.69%) |
Jul 23, 2014 | 16.53 | 16.90 | 16.40 | 16.50 | 21,071 | -0.05(-0.32%) |
Jul 22, 2014 | 16.03 | 16.71 | 16.03 | 16.55 | 31,169 | +0.11(+0.65%) |
Jul 21, 2014 | 16.47 | 16.52 | 16.36 | 16.44 | 44,079 | -0.22(-1.32%) |
Jul 18, 2014 | 16.35 | 16.78 | 16.27 | 16.66 | 57,461 | +0.27(+1.63%) |
Jul 17, 2014 | 17.40 | 17.40 | 16.39 | 16.40 | 29,170 | -1.06(-6.05%) |
Jul 16, 2014 | 17.70 | 17.70 | 17.40 | 17.45 | 22,399 | -0.11(-0.61%) |
Jul 15, 2014 | 17.70 | 17.86 | 17.54 | 17.56 | 35,320 | -0.11(-0.60%) |
Jul 14, 2014 | 17.86 | 17.86 | 17.48 | 17.66 | 42,833 | +0.07(+0.42%) |
Jul 11, 2014 | 17.56 | 17.80 | 17.50 | 17.59 | 27,488 | -0.01(-0.08%) |
Jul 10, 2014 | 17.46 | 17.74 | 17.44 | 17.60 | 33,539 | -0.14(-0.79%) |
Jul 09, 2014 | 17.84 | 17.95 | 17.62 | 17.74 | 20,335 | -0.07(-0.41%) |
Jul 08, 2014 | 17.94 | 17.94 | 17.48 | 17.82 | 29,682 | -0.09(-0.48%) |
Jul 07, 2014 | 18.53 | 18.53 | 17.90 | 17.90 | 18,308 | -0.63(-3.42%) |
Jul 03, 2014 | 18.25 | 18.54 | 18.54 | 18.54 | 14,674 | +0.37(+2.02%) |
Jul 02, 2014 | 18.25 | 18.39 | 17.71 | 18.17 | 47,998 | -0.04(-0.22%) |