Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.45 | 15.45 | 15.07 | 15.10 | 140,499 | -0.35(-2.27%) |
Sep 29, 2014 | 15.48 | 15.66 | 15.12 | 15.45 | 52,551 | -0.25(-1.59%) |
Sep 26, 2014 | 15.18 | 15.75 | 15.18 | 15.70 | 63,703 | +0.55(+3.63%) |
Sep 25, 2014 | 15.53 | 15.78 | 15.01 | 15.15 | 55,484 | -0.45(-2.88%) |
Sep 24, 2014 | 15.49 | 15.62 | 15.25 | 15.60 | 63,578 | +0.09(+0.58%) |
Sep 23, 2014 | 15.91 | 16.05 | 15.22 | 15.51 | 127,629 | -0.72(-4.44%) |
Sep 22, 2014 | 16.20 | 16.36 | 16.10 | 16.23 | 42,732 | -0.10(-0.61%) |
Sep 19, 2014 | 16.60 | 16.78 | 16.11 | 16.33 | 269,594 | -0.29(-1.74%) |
Sep 18, 2014 | 16.36 | 16.69 | 16.21 | 16.62 | 68,112 | +0.56(+3.49%) |
Sep 17, 2014 | 15.95 | 16.24 | 15.95 | 16.06 | 64,513 | +0.09(+0.56%) |
Sep 16, 2014 | 15.82 | 16.13 | 15.77 | 15.97 | 79,084 | +0.06(+0.38%) |
Sep 15, 2014 | 16.09 | 16.13 | 15.86 | 15.91 | 47,203 | -0.22(-1.36%) |
Sep 12, 2014 | 16.23 | 16.43 | 15.97 | 16.13 | 74,473 | -0.09(-0.55%) |
Sep 11, 2014 | 15.81 | 16.60 | 15.81 | 16.22 | 117,809 | +0.26(+1.63%) |
Sep 10, 2014 | 16.07 | 16.09 | 15.88 | 15.96 | 69,960 | -0.15(-0.93%) |
Sep 09, 2014 | 16.31 | 16.36 | 15.92 | 16.11 | 139,530 | -0.22(-1.35%) |
Sep 08, 2014 | 16.49 | 16.77 | 16.30 | 16.33 | 59,185 | -0.14(-0.85%) |
Sep 05, 2014 | 16.34 | 16.34 | 16.25 | 16.47 | 42,361 | +0.02(+0.12%) |
Sep 04, 2014 | 16.71 | 16.79 | 16.42 | 16.45 | 48,675 | -0.19(-1.14%) |
Sep 03, 2014 | 16.94 | 17.00 | 16.56 | 16.64 | 64,711 | -0.26(-1.54%) |
Sep 02, 2014 | 16.81 | 16.95 | 16.55 | 16.90 | 50,971 | +0.18(+1.08%) |
Aug 29, 2014 | 16.53 | 16.72 | 16.72 | 16.72 | 41,000 | +0.19(+1.15%) |
Aug 28, 2014 | 16.52 | 16.60 | 16.48 | 16.53 | 22,783 | -0.09(-0.54%) |
Aug 27, 2014 | 16.58 | 16.71 | 16.55 | 16.62 | 30,449 | +0.03(+0.18%) |
Aug 26, 2014 | 16.46 | 16.64 | 16.43 | 16.59 | 60,381 | +0.10(+0.61%) |
Aug 25, 2014 | 16.80 | 16.89 | 16.41 | 16.49 | 54,501 | -0.24(-1.43%) |
Aug 22, 2014 | 16.88 | 16.88 | 16.53 | 16.73 | 59,450 | -0.13(-0.77%) |
Aug 21, 2014 | 16.82 | 16.99 | 16.53 | 16.86 | 55,268 | +0.05(+0.30%) |
Aug 20, 2014 | 16.81 | 16.81 | 16.63 | 16.81 | 45,482 | -0.05(-0.30%) |
Aug 19, 2014 | 16.93 | 16.98 | 16.77 | 16.86 | 59,396 | -0.04(-0.24%) |
Aug 18, 2014 | 16.72 | 16.93 | 16.47 | 16.90 | 61,824 | +0.39(+2.36%) |
Aug 15, 2014 | 16.50 | 16.59 | 16.18 | 16.51 | 142,609 | +0.19(+1.16%) |
Aug 14, 2014 | 16.26 | 16.42 | 16.20 | 16.32 | 66,627 | +0.08(+0.49%) |
Aug 13, 2014 | 16.61 | 16.70 | 16.18 | 16.24 | 105,273 | -0.27(-1.64%) |
Aug 12, 2014 | 16.55 | 16.68 | 16.31 | 16.51 | 54,092 | -0.08(-0.48%) |
Aug 11, 2014 | 16.49 | 16.85 | 16.40 | 16.59 | 63,751 | +0.22(+1.34%) |
Aug 08, 2014 | 16.41 | 16.55 | 16.09 | 16.37 | 81,528 | -0.03(-0.18%) |
Aug 07, 2014 | 16.71 | 16.97 | 16.17 | 16.40 | 81,137 | -0.23(-1.38%) |
Aug 06, 2014 | 16.08 | 16.73 | 16.08 | 16.63 | 105,189 | +0.46(+2.84%) |
Aug 05, 2014 | 16.02 | 16.23 | 15.98 | 16.17 | 89,517 | +0.00(+0.00%) |
Aug 04, 2014 | 15.83 | 16.23 | 15.78 | 16.17 | 139,834 | +0.40(+2.54%) |
Aug 01, 2014 | 15.64 | 15.81 | 15.31 | 15.77 | 150,812 | +0.21(+1.35%) |
Jul 31, 2014 | 15.76 | 16.49 | 14.50 | 15.56 | 281,680 | -1.02(-6.15%) |
Jul 30, 2014 | 16.50 | 16.64 | 16.43 | 16.58 | 80,629 | +0.22(+1.34%) |
Jul 29, 2014 | 16.41 | 16.50 | 16.07 | 16.36 | 108,941 | -0.04(-0.24%) |
Jul 28, 2014 | 16.44 | 16.53 | 16.05 | 16.40 | 93,648 | -0.01(-0.06%) |
Jul 25, 2014 | 16.94 | 17.29 | 16.36 | 16.41 | 145,604 | -0.73(-4.26%) |
Jul 24, 2014 | 17.31 | 17.49 | 17.11 | 17.14 | 68,142 | -0.12(-0.70%) |
Jul 23, 2014 | 17.64 | 17.64 | 17.10 | 17.26 | 92,153 | -0.40(-2.27%) |
Jul 22, 2014 | 17.79 | 17.83 | 17.61 | 17.66 | 46,631 | -0.04(-0.23%) |
Jul 21, 2014 | 17.93 | 17.95 | 17.66 | 17.70 | 65,361 | -0.32(-1.78%) |
Jul 18, 2014 | 17.78 | 18.15 | 17.78 | 18.02 | 85,532 | +0.21(+1.18%) |
Jul 17, 2014 | 18.26 | 18.39 | 17.72 | 17.81 | 58,330 | -0.55(-3.00%) |
Jul 16, 2014 | 18.49 | 18.66 | 18.21 | 18.36 | 49,073 | +0.01(+0.05%) |
Jul 15, 2014 | 18.61 | 18.61 | 18.21 | 18.35 | 66,943 | -0.25(-1.34%) |
Jul 14, 2014 | 18.59 | 18.67 | 18.37 | 18.60 | 44,662 | +0.20(+1.09%) |
Jul 11, 2014 | 18.44 | 18.60 | 18.36 | 18.40 | 73,220 | -0.12(-0.65%) |
Jul 10, 2014 | 18.14 | 18.88 | 18.14 | 18.52 | 155,991 | -0.01(-0.05%) |
Jul 09, 2014 | 18.18 | 18.55 | 17.99 | 18.53 | 113,831 | +0.34(+1.87%) |
Jul 08, 2014 | 18.05 | 18.24 | 17.72 | 18.19 | 243,180 | +0.07(+0.39%) |
Jul 07, 2014 | 18.42 | 18.42 | 17.91 | 18.12 | 66,944 | -0.37(-2.00%) |
Jul 03, 2014 | 18.28 | 18.49 | 18.49 | 18.49 | 45,700 | +0.28(+1.54%) |
Jul 02, 2014 | 18.52 | 18.60 | 18.16 | 18.21 | 58,816 | -0.39(-2.10%) |