Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 14.70 | 14.74 | 14.35 | 14.45 | 7,649,840 | -0.29(-1.96%) |
Sep 29, 2014 | 14.59 | 14.78 | 14.44 | 14.74 | 4,839,794 | -0.05(-0.33%) |
Sep 26, 2014 | 14.60 | 14.88 | 14.49 | 14.79 | 4,261,563 | +0.16(+1.12%) |
Sep 25, 2014 | 14.68 | 14.70 | 14.44 | 14.63 | 6,049,005 | -0.06(-0.39%) |
Sep 24, 2014 | 14.57 | 14.84 | 14.38 | 14.69 | 5,090,390 | +0.07(+0.46%) |
Sep 23, 2014 | 14.59 | 14.80 | 14.51 | 14.62 | 5,616,484 | +0.06(+0.40%) |
Sep 22, 2014 | 14.97 | 14.97 | 14.53 | 14.56 | 4,250,444 | -0.50(-3.32%) |
Sep 19, 2014 | 15.19 | 15.19 | 15.04 | 15.06 | 5,556,773 | -0.04(-0.25%) |
Sep 18, 2014 | 15.26 | 15.54 | 15.08 | 15.10 | 4,869,211 | -0.29(-1.87%) |
Sep 17, 2014 | 15.54 | 15.64 | 15.35 | 15.39 | 3,467,414 | -0.10(-0.62%) |
Sep 16, 2014 | 15.29 | 15.65 | 15.28 | 15.48 | 4,116,054 | +0.16(+1.07%) |
Sep 15, 2014 | 15.32 | 15.44 | 15.14 | 15.32 | 3,777,371 | -0.01(-0.06%) |
Sep 12, 2014 | 15.54 | 15.58 | 15.27 | 15.33 | 3,576,558 | -0.17(-1.12%) |
Sep 11, 2014 | 15.44 | 15.52 | 15.28 | 15.50 | 5,723,101 | -0.07(-0.43%) |
Sep 10, 2014 | 15.53 | 15.60 | 15.30 | 15.57 | 4,453,761 | -0.01(-0.06%) |
Sep 09, 2014 | 15.82 | 16.01 | 15.54 | 15.58 | 4,701,446 | -0.29(-1.82%) |
Sep 08, 2014 | 15.98 | 15.98 | 15.64 | 15.87 | 3,609,904 | -0.19(-1.20%) |
Sep 05, 2014 | 15.89 | 16.06 | 15.88 | 16.06 | 2,390,582 | +0.17(+1.09%) |
Sep 04, 2014 | 16.18 | 16.33 | 15.81 | 15.89 | 3,764,697 | -0.31(-1.90%) |
Sep 03, 2014 | 16.26 | 16.35 | 16.14 | 16.19 | 3,304,888 | +0.08(+0.48%) |
Sep 02, 2014 | 16.45 | 16.49 | 16.00 | 16.12 | 5,283,601 | -0.44(-2.67%) |
Aug 29, 2014 | 16.45 | 16.56 | 16.56 | 16.56 | 2,176,898 | +0.18(+1.12%) |
Aug 28, 2014 | 16.38 | 16.50 | 16.32 | 16.38 | 2,319,269 | -0.04(-0.23%) |
Aug 27, 2014 | 16.42 | 16.52 | 16.33 | 16.42 | 1,994,145 | -0.02(-0.12%) |
Aug 26, 2014 | 16.38 | 16.56 | 16.36 | 16.44 | 3,987,915 | +0.16(+1.00%) |
Aug 25, 2014 | 16.19 | 16.35 | 16.12 | 16.27 | 2,008,282 | +0.13(+0.83%) |
Aug 22, 2014 | 16.12 | 16.23 | 16.06 | 16.14 | 2,494,355 | -0.07(-0.46%) |
Aug 21, 2014 | 16.09 | 16.27 | 15.99 | 16.21 | 3,285,586 | +0.11(+0.65%) |
Aug 20, 2014 | 16.10 | 16.14 | 15.94 | 16.11 | 2,743,106 | -0.01(-0.06%) |
Aug 19, 2014 | 15.98 | 16.13 | 15.97 | 16.12 | 3,390,827 | +0.21(+1.33%) |
Aug 18, 2014 | 15.72 | 15.91 | 15.69 | 15.91 | 3,334,172 | +0.15(+0.97%) |
Aug 15, 2014 | 15.54 | 15.77 | 15.51 | 15.75 | 3,216,159 | +0.24(+1.54%) |
Aug 14, 2014 | 15.68 | 15.70 | 15.45 | 15.51 | 3,390,870 | -0.16(-1.04%) |
Aug 13, 2014 | 15.61 | 15.71 | 15.52 | 15.68 | 3,028,245 | +0.10(+0.61%) |
Aug 12, 2014 | 15.75 | 15.81 | 15.54 | 15.58 | 2,682,277 | -0.21(-1.34%) |
Aug 11, 2014 | 15.93 | 15.96 | 15.77 | 15.79 | 2,803,302 | -0.07(-0.42%) |
Aug 08, 2014 | 15.72 | 15.89 | 15.63 | 15.86 | 3,926,499 | +0.18(+1.16%) |
Aug 07, 2014 | 15.94 | 15.97 | 15.42 | 15.68 | 6,436,853 | -0.29(-1.80%) |
Aug 06, 2014 | 15.90 | 16.35 | 15.68 | 15.96 | 8,624,683 | -0.22(-1.36%) |
Aug 05, 2014 | 16.41 | 16.50 | 16.00 | 16.18 | 5,369,442 | -0.33(-1.97%) |
Aug 04, 2014 | 16.15 | 16.59 | 16.09 | 16.51 | 4,091,780 | +0.34(+2.07%) |
Aug 01, 2014 | 16.18 | 16.34 | 15.94 | 16.17 | 5,368,209 | -0.07(-0.41%) |
Jul 31, 2014 | 16.50 | 16.56 | 16.23 | 16.24 | 4,416,891 | -0.33(-1.97%) |
Jul 30, 2014 | 16.85 | 16.95 | 16.53 | 16.57 | 2,399,592 | -0.16(-0.97%) |
Jul 29, 2014 | 16.59 | 16.80 | 16.55 | 16.73 | 2,548,245 | +0.10(+0.58%) |
Jul 28, 2014 | 16.74 | 16.78 | 16.52 | 16.63 | 2,382,324 | -0.12(-0.74%) |
Jul 25, 2014 | 17.06 | 17.06 | 16.72 | 16.76 | 3,249,640 | -0.38(-2.24%) |
Jul 24, 2014 | 17.07 | 17.31 | 17.07 | 17.14 | 5,253,175 | +0.10(+0.56%) |
Jul 23, 2014 | 16.82 | 17.05 | 16.71 | 17.05 | 3,066,026 | +0.31(+1.83%) |
Jul 22, 2014 | 16.64 | 16.84 | 16.56 | 16.74 | 3,621,172 | +0.12(+0.69%) |
Jul 21, 2014 | 16.72 | 16.73 | 16.55 | 16.62 | 3,614,313 | -0.12(-0.74%) |
Jul 18, 2014 | 16.79 | 16.85 | 16.71 | 16.75 | 2,767,896 | -0.01(-0.06%) |
Jul 17, 2014 | 17.10 | 17.24 | 16.73 | 16.76 | 2,657,111 | -0.36(-2.13%) |
Jul 16, 2014 | 16.77 | 17.12 | 16.74 | 17.12 | 3,299,828 | +0.42(+2.52%) |
Jul 15, 2014 | 16.82 | 16.98 | 16.64 | 16.70 | 4,474,986 | -0.17(-1.02%) |
Jul 14, 2014 | 16.84 | 16.93 | 16.73 | 16.87 | 3,930,017 | +0.10(+0.57%) |
Jul 11, 2014 | 17.01 | 17.03 | 16.71 | 16.78 | 3,561,713 | -0.25(-1.46%) |
Jul 10, 2014 | 16.96 | 17.06 | 16.75 | 17.03 | 4,604,555 | -0.07(-0.39%) |
Jul 09, 2014 | 17.08 | 17.13 | 16.98 | 17.09 | 3,452,307 | +0.08(+0.45%) |
Jul 08, 2014 | 17.00 | 17.08 | 16.90 | 17.02 | 4,537,590 | +0.01(+0.06%) |
Jul 07, 2014 | 17.39 | 17.40 | 16.97 | 17.01 | 4,427,926 | -0.48(-2.74%) |
Jul 03, 2014 | 17.42 | 17.49 | 17.49 | 17.49 | 1,880,107 | +0.10(+0.55%) |
Jul 02, 2014 | 17.57 | 17.65 | 17.34 | 17.39 | 4,504,113 | -0.15(-0.87%) |