Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.22 | 15.44 | 15.15 | 15.44 | 20,085,334 | +0.18(+1.15%) |
Sep 29, 2014 | 15.24 | 15.32 | 15.11 | 15.26 | 15,884,668 | -0.15(-0.94%) |
Sep 26, 2014 | 15.36 | 15.45 | 15.35 | 15.41 | 14,899,093 | +0.02(+0.15%) |
Sep 25, 2014 | 15.55 | 15.58 | 15.34 | 15.38 | 16,779,946 | -0.37(-2.33%) |
Sep 24, 2014 | 15.68 | 15.79 | 15.64 | 15.75 | 12,668,238 | +0.19(+1.23%) |
Sep 23, 2014 | 15.52 | 15.67 | 15.51 | 15.56 | 11,885,019 | -0.02(-0.10%) |
Sep 22, 2014 | 15.63 | 15.64 | 15.45 | 15.57 | 15,781,143 | -0.12(-0.78%) |
Sep 19, 2014 | 15.97 | 16.00 | 15.68 | 15.70 | 11,704,253 | -0.31(-1.91%) |
Sep 18, 2014 | 15.83 | 16.03 | 15.80 | 16.00 | 11,621,909 | +0.23(+1.46%) |
Sep 17, 2014 | 15.73 | 15.86 | 15.71 | 15.77 | 8,441,191 | +0.11(+0.68%) |
Sep 16, 2014 | 15.47 | 15.75 | 15.43 | 15.67 | 10,732,006 | +0.18(+1.19%) |
Sep 15, 2014 | 15.66 | 15.66 | 15.47 | 15.48 | 10,565,376 | -0.08(-0.49%) |
Sep 12, 2014 | 15.86 | 15.88 | 15.51 | 15.56 | 19,812,886 | -0.43(-2.68%) |
Sep 11, 2014 | 15.93 | 16.02 | 15.86 | 15.99 | 9,986,858 | -0.10(-0.62%) |
Sep 10, 2014 | 15.91 | 16.12 | 15.87 | 16.09 | 8,164,087 | -0.02(-0.10%) |
Sep 09, 2014 | 16.12 | 16.21 | 16.05 | 16.10 | 9,569,937 | -0.02(-0.09%) |
Sep 08, 2014 | 16.19 | 16.20 | 16.07 | 16.12 | 8,790,786 | -0.08(-0.52%) |
Sep 05, 2014 | 16.16 | 16.21 | 16.05 | 16.20 | 7,803,550 | -0.01(-0.05%) |
Sep 04, 2014 | 16.31 | 16.35 | 16.20 | 16.21 | 10,534,414 | -0.12(-0.75%) |
Sep 03, 2014 | 16.28 | 16.34 | 16.19 | 16.33 | 12,877,615 | +0.21(+1.28%) |
Sep 02, 2014 | 16.08 | 16.26 | 16.06 | 16.12 | 10,611,485 | +0.11(+0.67%) |
Aug 29, 2014 | 16.02 | 16.02 | 16.02 | 16.02 | 6,958,709 | +0.02(+0.14%) |
Aug 28, 2014 | 15.85 | 16.01 | 15.75 | 15.99 | 9,962,955 | +0.00(+0.00%) |
Aug 27, 2014 | 16.00 | 16.02 | 15.83 | 15.99 | 15,888,254 | +0.08(+0.53%) |
Aug 26, 2014 | 15.84 | 15.95 | 15.79 | 15.91 | 10,246,350 | +0.09(+0.58%) |
Aug 25, 2014 | 15.95 | 15.96 | 15.79 | 15.82 | 13,061,915 | -0.11(-0.72%) |
Aug 22, 2014 | 15.86 | 16.06 | 15.86 | 15.93 | 14,890,423 | +0.16(+1.02%) |
Aug 21, 2014 | 15.85 | 15.90 | 15.75 | 15.77 | 13,913,326 | -0.17(-1.06%) |
Aug 20, 2014 | 15.86 | 15.99 | 15.85 | 15.94 | 13,108,245 | +0.08(+0.48%) |
Aug 19, 2014 | 15.79 | 15.92 | 15.79 | 15.86 | 10,036,722 | +0.21(+1.32%) |
Aug 18, 2014 | 15.63 | 15.67 | 15.58 | 15.66 | 5,794,405 | +0.02(+0.10%) |
Aug 15, 2014 | 15.72 | 15.72 | 15.53 | 15.64 | 9,429,120 | -0.06(-0.39%) |
Aug 14, 2014 | 15.72 | 15.76 | 15.66 | 15.70 | 8,219,275 | +0.15(+0.98%) |
Aug 13, 2014 | 15.55 | 15.63 | 15.50 | 15.55 | 15,599,830 | +0.26(+1.70%) |
Aug 12, 2014 | 15.37 | 15.38 | 15.22 | 15.29 | 12,137,076 | -0.05(-0.30%) |
Aug 11, 2014 | 15.31 | 15.43 | 15.31 | 15.34 | 13,144,509 | +0.20(+1.31%) |
Aug 08, 2014 | 15.28 | 15.32 | 15.08 | 15.14 | 25,864,832 | -0.09(-0.60%) |
Aug 07, 2014 | 15.37 | 15.48 | 15.20 | 15.23 | 11,313,092 | -0.10(-0.65%) |
Aug 06, 2014 | 15.27 | 15.38 | 15.21 | 15.33 | 12,281,600 | +0.18(+1.21%) |
Aug 05, 2014 | 15.31 | 15.34 | 15.05 | 15.15 | 17,533,888 | -0.54(-3.46%) |
Aug 04, 2014 | 15.73 | 15.77 | 15.57 | 15.69 | 12,841,423 | +0.24(+1.53%) |
Aug 01, 2014 | 15.32 | 15.53 | 15.32 | 15.45 | 12,855,732 | +0.15(+1.00%) |
Jul 31, 2014 | 15.44 | 15.51 | 15.24 | 15.30 | 21,306,156 | -0.55(-3.48%) |
Jul 30, 2014 | 15.86 | 15.89 | 15.76 | 15.85 | 13,017,534 | +0.14(+0.88%) |
Jul 29, 2014 | 15.81 | 15.91 | 15.70 | 15.71 | 12,937,415 | +0.13(+0.83%) |
Jul 28, 2014 | 15.45 | 15.62 | 15.40 | 15.58 | 16,578,340 | +0.02(+0.10%) |
Jul 25, 2014 | 15.79 | 15.79 | 15.53 | 15.57 | 15,920,700 | -0.41(-2.58%) |
Jul 24, 2014 | 15.94 | 16.04 | 15.87 | 15.98 | 16,595,795 | +0.16(+1.02%) |
Jul 23, 2014 | 15.87 | 15.90 | 15.79 | 15.82 | 15,491,042 | -0.02(-0.14%) |
Jul 22, 2014 | 15.84 | 15.92 | 15.81 | 15.84 | 13,713,682 | +0.21(+1.37%) |
Jul 21, 2014 | 15.70 | 15.72 | 15.60 | 15.63 | 22,959,012 | -0.04(-0.24%) |
Jul 18, 2014 | 15.73 | 15.81 | 15.63 | 15.67 | 24,907,924 | +0.21(+1.39%) |
Jul 17, 2014 | 15.93 | 15.93 | 15.39 | 15.45 | 33,683,200 | -0.56(-3.49%) |
Jul 16, 2014 | 16.56 | 16.60 | 15.99 | 16.01 | 54,661,488 | -1.18(-6.85%) |
Jul 15, 2014 | 17.26 | 17.28 | 17.01 | 17.19 | 13,408,642 | -0.15(-0.84%) |
Jul 14, 2014 | 17.24 | 17.35 | 17.15 | 17.33 | 18,691,620 | +0.27(+1.57%) |
Jul 11, 2014 | 17.21 | 17.26 | 17.01 | 17.07 | 17,411,552 | -0.10(-0.61%) |
Jul 10, 2014 | 16.62 | 17.17 | 16.61 | 17.17 | 19,289,572 | +0.40(+2.36%) |
Jul 09, 2014 | 16.80 | 16.83 | 16.71 | 16.77 | 16,511,675 | -0.11(-0.67%) |
Jul 08, 2014 | 16.92 | 16.97 | 16.80 | 16.89 | 13,791,583 | -0.07(-0.44%) |
Jul 07, 2014 | 17.07 | 17.12 | 16.92 | 16.96 | 16,561,080 | -0.03(-0.18%) |
Jul 03, 2014 | 16.89 | 16.99 | 16.99 | 16.99 | 5,771,197 | +0.25(+1.47%) |
Jul 02, 2014 | 16.73 | 16.93 | 16.65 | 16.74 | 14,099,667 | +0.31(+1.87%) |