Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.26 | 15.34 | 15.21 | 15.30 | 2,828,357 | +0.09(+0.59%) |
Sep 29, 2014 | 15.19 | 15.29 | 15.17 | 15.21 | 3,900,857 | -0.26(-1.65%) |
Sep 26, 2014 | 15.43 | 15.49 | 15.40 | 15.47 | 2,425,803 | -0.05(-0.33%) |
Sep 25, 2014 | 15.66 | 15.66 | 15.51 | 15.52 | 3,313,463 | -0.43(-2.69%) |
Sep 24, 2014 | 15.85 | 15.96 | 15.80 | 15.95 | 2,388,236 | +0.15(+0.93%) |
Sep 23, 2014 | 15.85 | 15.87 | 15.80 | 15.80 | 2,654,471 | +0.01(+0.08%) |
Sep 22, 2014 | 15.82 | 15.83 | 15.71 | 15.79 | 3,803,825 | -0.26(-1.59%) |
Sep 19, 2014 | 16.17 | 16.18 | 16.03 | 16.05 | 1,357,564 | -0.16(-0.99%) |
Sep 18, 2014 | 16.13 | 16.23 | 16.12 | 16.21 | 1,709,931 | +0.12(+0.72%) |
Sep 17, 2014 | 16.24 | 16.26 | 16.03 | 16.09 | 4,215,887 | -0.43(-2.63%) |
Sep 16, 2014 | 16.27 | 16.54 | 16.27 | 16.52 | 3,319,800 | +0.12(+0.74%) |
Sep 15, 2014 | 16.42 | 16.42 | 16.35 | 16.40 | 2,534,895 | -0.16(-0.97%) |
Sep 12, 2014 | 16.60 | 16.61 | 16.51 | 16.56 | 2,400,070 | -0.18(-1.07%) |
Sep 11, 2014 | 16.72 | 16.78 | 16.70 | 16.74 | 3,348,630 | -0.27(-1.62%) |
Sep 10, 2014 | 16.93 | 17.02 | 16.90 | 17.02 | 1,291,447 | -0.02(-0.11%) |
Sep 09, 2014 | 17.14 | 17.14 | 17.00 | 17.04 | 1,317,687 | -0.10(-0.60%) |
Sep 08, 2014 | 17.27 | 17.27 | 17.12 | 17.14 | 1,259,751 | -0.25(-1.43%) |
Sep 05, 2014 | 17.34 | 17.39 | 17.26 | 17.39 | 1,353,225 | -0.03(-0.18%) |
Sep 04, 2014 | 17.53 | 17.59 | 17.39 | 17.42 | 1,158,167 | -0.06(-0.33%) |
Sep 03, 2014 | 17.50 | 17.50 | 17.44 | 17.48 | 1,403,308 | +0.12(+0.66%) |
Sep 02, 2014 | 17.35 | 17.38 | 17.30 | 17.36 | 3,052,702 | +0.00(+0.00%) |
Aug 29, 2014 | 17.34 | 17.36 | 17.36 | 17.36 | 1,676,477 | +0.01(+0.07%) |
Aug 28, 2014 | 17.34 | 17.36 | 17.30 | 17.35 | 1,348,928 | +0.01(+0.07%) |
Aug 27, 2014 | 17.38 | 17.38 | 17.34 | 17.34 | 951,266 | +0.06(+0.37%) |
Aug 26, 2014 | 17.30 | 17.32 | 17.26 | 17.27 | 597,438 | +0.02(+0.11%) |
Aug 25, 2014 | 17.25 | 17.27 | 17.24 | 17.25 | 931,592 | +0.03(+0.19%) |
Aug 22, 2014 | 17.27 | 17.29 | 17.20 | 17.22 | 2,787,280 | -0.07(-0.41%) |
Aug 21, 2014 | 17.25 | 17.30 | 17.24 | 17.29 | 1,237,882 | -0.01(-0.07%) |
Aug 20, 2014 | 17.25 | 17.36 | 17.24 | 17.30 | 2,080,219 | +0.12(+0.71%) |
Aug 19, 2014 | 17.22 | 17.23 | 17.20 | 17.18 | 2,670,850 | +0.02(+0.11%) |
Aug 18, 2014 | 17.11 | 17.18 | 17.11 | 17.16 | 1,555,649 | +0.12(+0.68%) |
Aug 15, 2014 | 17.04 | 17.07 | 16.93 | 17.05 | 1,330,375 | +0.03(+0.15%) |
Aug 14, 2014 | 16.99 | 17.04 | 16.97 | 17.02 | 1,137,675 | +0.13(+0.79%) |
Aug 13, 2014 | 16.89 | 16.93 | 16.87 | 16.89 | 1,280,586 | +0.12(+0.69%) |
Aug 12, 2014 | 16.75 | 16.81 | 16.75 | 16.77 | 1,391,075 | +0.14(+0.85%) |
Aug 11, 2014 | 16.61 | 16.65 | 16.56 | 16.63 | 1,613,084 | +0.00(+0.00%) |
Aug 08, 2014 | 16.56 | 16.64 | 16.52 | 16.63 | 1,805,600 | -0.04(-0.23%) |
Aug 07, 2014 | 16.75 | 16.77 | 16.62 | 16.67 | 1,984,376 | -0.19(-1.14%) |
Aug 06, 2014 | 16.80 | 16.93 | 16.79 | 16.86 | 2,044,321 | +0.09(+0.53%) |
Aug 05, 2014 | 16.84 | 16.86 | 16.72 | 16.77 | 2,415,392 | -0.19(-1.09%) |
Aug 04, 2014 | 16.92 | 16.98 | 16.85 | 16.96 | 2,879,187 | +0.07(+0.42%) |
Aug 01, 2014 | 16.90 | 16.99 | 16.84 | 16.89 | 4,509,850 | -0.11(-0.64%) |
Jul 31, 2014 | 17.09 | 17.13 | 16.99 | 17.00 | 2,871,337 | -0.22(-1.26%) |
Jul 30, 2014 | 17.27 | 17.30 | 17.17 | 17.22 | 2,251,686 | +0.01(+0.07%) |
Jul 29, 2014 | 17.25 | 17.27 | 17.20 | 17.20 | 1,245,791 | -0.03(-0.15%) |
Jul 28, 2014 | 17.22 | 17.24 | 17.13 | 17.23 | 4,907,500 | +0.06(+0.37%) |
Jul 25, 2014 | 17.23 | 17.23 | 17.16 | 17.16 | 1,012,379 | -0.11(-0.63%) |
Jul 24, 2014 | 17.32 | 17.32 | 17.25 | 17.27 | 1,092,541 | -0.05(-0.30%) |
Jul 23, 2014 | 17.32 | 17.33 | 17.29 | 17.32 | 1,771,618 | +0.19(+1.08%) |
Jul 22, 2014 | 17.14 | 17.16 | 17.11 | 17.14 | 1,244,308 | +0.12(+0.71%) |
Jul 21, 2014 | 17.00 | 17.06 | 16.98 | 17.02 | 2,112,079 | -0.07(-0.41%) |
Jul 18, 2014 | 17.04 | 17.12 | 17.02 | 17.09 | 1,934,470 | +0.19(+1.13%) |
Jul 17, 2014 | 17.02 | 17.06 | 16.88 | 16.90 | 1,500,823 | -0.12(-0.71%) |
Jul 16, 2014 | 17.01 | 17.04 | 16.99 | 17.02 | 1,658,917 | +0.05(+0.30%) |
Jul 15, 2014 | 16.99 | 17.01 | 16.87 | 16.97 | 1,921,089 | -0.08(-0.49%) |
Jul 14, 2014 | 17.07 | 17.09 | 17.04 | 17.05 | 1,199,270 | +0.08(+0.45%) |
Jul 11, 2014 | 16.98 | 16.98 | 16.91 | 16.97 | 1,338,009 | +0.18(+1.07%) |
Jul 10, 2014 | 16.66 | 16.81 | 16.65 | 16.79 | 1,748,624 | -0.10(-0.57%) |
Jul 09, 2014 | 16.81 | 16.90 | 16.80 | 16.89 | 2,923,917 | -0.01(-0.08%) |
Jul 08, 2014 | 16.93 | 16.94 | 16.86 | 16.90 | 1,552,301 | -0.06(-0.38%) |
Jul 07, 2014 | 16.93 | 16.97 | 16.93 | 16.97 | 1,788,743 | +0.00(+0.00%) |
Jul 03, 2014 | 16.86 | 16.97 | 16.97 | 16.97 | 762,447 | +0.03(+0.15%) |
Jul 02, 2014 | 16.87 | 16.97 | 16.87 | 16.94 | 1,371,415 | +0.16(+0.95%) |