Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 16.19 | 16.20 | 15.99 | 16.00 | 122,569 | -0.18(-1.12%) |
Sep 29, 2014 | 15.95 | 16.22 | 15.90 | 16.18 | 43,775 | -0.01(-0.09%) |
Sep 26, 2014 | 16.11 | 16.20 | 16.00 | 16.19 | 28,131 | +0.08(+0.52%) |
Sep 25, 2014 | 16.20 | 16.55 | 16.00 | 16.11 | 72,218 | -0.17(-1.07%) |
Sep 24, 2014 | 16.16 | 16.55 | 15.93 | 16.28 | 60,212 | +0.10(+0.65%) |
Sep 23, 2014 | 16.44 | 16.47 | 16.14 | 16.18 | 70,999 | -0.30(-1.82%) |
Sep 22, 2014 | 16.64 | 16.64 | 16.34 | 16.48 | 45,514 | -0.20(-1.17%) |
Sep 19, 2014 | 16.90 | 17.01 | 16.63 | 16.67 | 115,570 | -0.16(-0.95%) |
Sep 18, 2014 | 16.76 | 17.00 | 16.67 | 16.83 | 36,886 | +0.12(+0.71%) |
Sep 17, 2014 | 16.72 | 16.84 | 16.67 | 16.72 | 53,038 | +0.04(+0.25%) |
Sep 16, 2014 | 16.69 | 16.79 | 16.67 | 16.67 | 43,215 | -0.09(-0.54%) |
Sep 15, 2014 | 16.75 | 16.81 | 16.67 | 16.76 | 40,153 | -0.08(-0.50%) |
Sep 12, 2014 | 17.20 | 17.20 | 16.66 | 16.85 | 62,004 | -0.31(-1.79%) |
Sep 11, 2014 | 16.76 | 17.30 | 16.76 | 17.16 | 30,395 | +0.22(+1.32%) |
Sep 10, 2014 | 16.74 | 16.99 | 16.74 | 16.93 | 26,119 | +0.16(+0.96%) |
Sep 09, 2014 | 17.00 | 17.00 | 16.76 | 16.77 | 52,803 | -0.31(-1.80%) |
Sep 08, 2014 | 17.06 | 17.09 | 16.86 | 17.08 | 21,346 | -0.01(-0.08%) |
Sep 05, 2014 | 16.92 | 17.12 | 16.84 | 17.09 | 20,667 | +0.08(+0.45%) |
Sep 04, 2014 | 16.93 | 17.24 | 16.90 | 17.02 | 30,172 | +0.10(+0.58%) |
Sep 03, 2014 | 17.49 | 17.49 | 16.88 | 16.92 | 33,095 | -0.54(-3.08%) |
Sep 02, 2014 | 16.88 | 17.54 | 16.84 | 17.46 | 100,191 | +0.57(+3.35%) |
Aug 29, 2014 | 16.72 | 16.89 | 16.89 | 16.89 | 48,226 | +0.17(+1.00%) |
Aug 28, 2014 | 16.59 | 16.87 | 16.59 | 16.72 | 33,957 | +0.01(+0.04%) |
Aug 27, 2014 | 16.69 | 16.81 | 16.55 | 16.72 | 31,381 | -0.13(-0.75%) |
Aug 26, 2014 | 16.71 | 16.90 | 16.71 | 16.84 | 34,931 | +0.13(+0.79%) |
Aug 25, 2014 | 16.85 | 16.88 | 16.60 | 16.71 | 18,503 | -0.08(-0.50%) |
Aug 22, 2014 | 16.66 | 16.87 | 16.65 | 16.79 | 57,649 | +0.07(+0.42%) |
Aug 21, 2014 | 16.42 | 16.79 | 16.25 | 16.72 | 28,791 | +0.28(+1.70%) |
Aug 20, 2014 | 16.64 | 16.64 | 16.32 | 16.44 | 35,544 | -0.17(-1.05%) |
Aug 19, 2014 | 16.64 | 16.79 | 16.35 | 16.62 | 42,341 | -0.06(-0.38%) |
Aug 18, 2014 | 16.63 | 16.78 | 16.44 | 16.68 | 106,406 | +0.31(+1.88%) |
Aug 15, 2014 | 16.72 | 16.72 | 16.01 | 16.37 | 67,390 | -0.11(-0.68%) |
Aug 14, 2014 | 16.44 | 16.44 | 16.43 | 16.48 | 14,218 | +0.03(+0.17%) |
Aug 13, 2014 | 16.25 | 16.46 | 16.24 | 16.46 | 23,635 | +0.21(+1.29%) |
Aug 12, 2014 | 16.28 | 16.47 | 16.18 | 16.25 | 76,228 | -0.19(-1.15%) |
Aug 11, 2014 | 16.27 | 16.67 | 16.25 | 16.44 | 34,240 | +0.22(+1.38%) |
Aug 08, 2014 | 16.21 | 16.36 | 16.09 | 16.21 | 42,809 | -0.01(-0.04%) |
Aug 07, 2014 | 16.48 | 16.54 | 16.11 | 16.22 | 34,196 | -0.28(-1.72%) |
Aug 06, 2014 | 16.27 | 16.70 | 16.20 | 16.50 | 36,000 | +0.19(+1.19%) |
Aug 05, 2014 | 16.14 | 16.54 | 16.14 | 16.31 | 41,774 | +0.00(+0.00%) |
Aug 04, 2014 | 16.18 | 16.43 | 16.01 | 16.31 | 70,552 | +0.19(+1.16%) |
Aug 01, 2014 | 16.30 | 16.53 | 16.01 | 16.12 | 65,507 | -0.10(-0.60%) |
Jul 31, 2014 | 15.91 | 16.40 | 15.91 | 16.22 | 94,945 | +0.05(+0.30%) |
Jul 30, 2014 | 16.46 | 16.46 | 16.09 | 16.17 | 63,956 | -0.10(-0.60%) |
Jul 29, 2014 | 16.36 | 16.42 | 16.19 | 16.27 | 32,304 | -0.07(-0.42%) |
Jul 28, 2014 | 16.49 | 16.84 | 16.12 | 16.34 | 64,599 | -0.16(-0.97%) |
Jul 25, 2014 | 16.75 | 16.75 | 16.44 | 16.50 | 101,831 | -0.24(-1.41%) |
Jul 24, 2014 | 16.64 | 17.13 | 16.63 | 16.73 | 76,676 | -0.07(-0.41%) |
Jul 23, 2014 | 16.79 | 16.84 | 16.63 | 16.80 | 116,289 | +0.01(+0.08%) |
Jul 22, 2014 | 16.94 | 17.10 | 16.77 | 16.79 | 57,029 | -0.01(-0.04%) |
Jul 21, 2014 | 16.50 | 17.05 | 16.50 | 16.79 | 71,643 | +0.11(+0.66%) |
Jul 18, 2014 | 15.80 | 17.13 | 15.80 | 16.68 | 159,061 | +0.97(+6.17%) |
Jul 17, 2014 | 15.96 | 16.21 | 15.62 | 15.71 | 132,597 | -0.53(-3.28%) |
Jul 16, 2014 | 16.58 | 16.58 | 16.16 | 16.25 | 36,754 | -0.15(-0.93%) |
Jul 15, 2014 | 16.32 | 16.57 | 16.16 | 16.40 | 71,361 | +0.01(+0.04%) |
Jul 14, 2014 | 16.68 | 16.75 | 16.31 | 16.39 | 50,497 | -0.05(-0.30%) |
Jul 11, 2014 | 16.48 | 16.61 | 16.29 | 16.44 | 53,461 | -0.12(-0.75%) |
Jul 10, 2014 | 16.52 | 16.73 | 16.41 | 16.57 | 45,705 | -0.25(-1.48%) |
Jul 09, 2014 | 17.15 | 17.23 | 16.76 | 16.81 | 37,188 | -0.21(-1.26%) |
Jul 08, 2014 | 17.24 | 17.24 | 16.90 | 17.03 | 46,675 | -0.19(-1.13%) |
Jul 07, 2014 | 17.58 | 17.58 | 17.18 | 17.22 | 33,978 | -0.48(-2.74%) |
Jul 03, 2014 | 17.50 | 17.71 | 17.71 | 17.71 | 24,248 | +0.36(+2.08%) |
Jul 02, 2014 | 17.46 | 17.56 | 17.30 | 17.35 | 47,051 | -0.13(-0.75%) |