Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.20 | 16.08 | 15.06 | 16.03 | 14,881 | +0.54(+3.51%) |
Sep 29, 2014 | 15.79 | 15.79 | 15.29 | 15.49 | 12,519 | -0.21(-1.36%) |
Sep 26, 2014 | 15.45 | 16.28 | 15.45 | 15.70 | 17,106 | +0.41(+2.66%) |
Sep 25, 2014 | 15.19 | 15.73 | 15.19 | 15.29 | 14,937 | -0.05(-0.30%) |
Sep 24, 2014 | 15.54 | 15.74 | 15.33 | 15.34 | 15,923 | -0.33(-2.12%) |
Sep 23, 2014 | 15.98 | 16.47 | 15.48 | 15.67 | 9,034 | -0.81(-4.92%) |
Sep 22, 2014 | 16.56 | 16.68 | 16.03 | 16.48 | 18,784 | -0.18(-1.11%) |
Sep 19, 2014 | 15.98 | 16.58 | 15.53 | 16.67 | 32,430 | +0.79(+4.99%) |
Sep 18, 2014 | 15.85 | 15.90 | 15.28 | 15.87 | 26,125 | -0.04(-0.23%) |
Sep 17, 2014 | 16.56 | 16.56 | 15.66 | 15.91 | 21,089 | -0.62(-3.73%) |
Sep 16, 2014 | 16.71 | 17.03 | 16.35 | 16.53 | 15,070 | -0.15(-0.88%) |
Sep 15, 2014 | 16.95 | 17.30 | 16.68 | 16.68 | 16,557 | -0.06(-0.33%) |
Sep 12, 2014 | 16.90 | 17.23 | 16.73 | 16.73 | 11,698 | -0.26(-1.51%) |
Sep 11, 2014 | 16.58 | 17.00 | 16.49 | 16.99 | 28,270 | +0.43(+2.61%) |
Sep 10, 2014 | 16.26 | 16.58 | 16.26 | 16.56 | 16,689 | +0.20(+1.24%) |
Sep 09, 2014 | 16.19 | 16.53 | 16.19 | 16.35 | 6,357 | +0.06(+0.40%) |
Sep 08, 2014 | 16.49 | 16.49 | 16.21 | 16.29 | 4,477 | -0.22(-1.34%) |
Sep 05, 2014 | 16.46 | 16.58 | 16.26 | 16.51 | 6,129 | -0.02(-0.14%) |
Sep 04, 2014 | 16.42 | 16.53 | 16.42 | 16.53 | 11,423 | +0.22(+1.33%) |
Sep 03, 2014 | 16.58 | 16.58 | 16.24 | 16.32 | 17,652 | -0.22(-1.34%) |
Sep 02, 2014 | 16.45 | 16.57 | 16.25 | 16.54 | 8,858 | +0.09(+0.56%) |
Aug 29, 2014 | 16.11 | 16.45 | 16.45 | 16.45 | 11,505 | +0.13(+0.79%) |
Aug 28, 2014 | 16.19 | 16.32 | 16.12 | 16.32 | 5,434 | +0.07(+0.45%) |
Aug 27, 2014 | 16.15 | 16.25 | 16.10 | 16.24 | 8,174 | +0.17(+1.09%) |
Aug 26, 2014 | 15.98 | 16.03 | 15.82 | 16.07 | 6,672 | +0.16(+0.98%) |
Aug 25, 2014 | 15.93 | 16.07 | 15.82 | 15.91 | 13,447 | +0.20(+1.25%) |
Aug 22, 2014 | 15.98 | 16.07 | 15.67 | 15.71 | 7,858 | -0.32(-1.97%) |
Aug 21, 2014 | 15.96 | 16.10 | 15.68 | 16.03 | 19,337 | -0.06(-0.34%) |
Aug 20, 2014 | 15.73 | 16.09 | 15.73 | 16.09 | 6,150 | +0.15(+0.92%) |
Aug 19, 2014 | 16.00 | 16.11 | 15.66 | 15.94 | 5,982 | -0.07(-0.46%) |
Aug 18, 2014 | 16.44 | 16.63 | 15.65 | 16.01 | 13,856 | +0.36(+2.30%) |
Aug 15, 2014 | 15.66 | 15.66 | 15.41 | 15.65 | 4,147 | -0.01(-0.06%) |
Aug 14, 2014 | 15.60 | 15.66 | 15.52 | 15.66 | 3,738 | +0.03(+0.18%) |
Aug 13, 2014 | 15.60 | 15.65 | 15.52 | 15.63 | 4,775 | +0.04(+0.24%) |
Aug 12, 2014 | 15.51 | 15.63 | 15.48 | 15.60 | 6,226 | -0.05(-0.29%) |
Aug 11, 2014 | 15.64 | 15.66 | 15.41 | 15.64 | 6,324 | +0.10(+0.65%) |
Aug 08, 2014 | 15.45 | 15.60 | 15.27 | 15.54 | 14,324 | +0.04(+0.24%) |
Aug 07, 2014 | 15.66 | 15.66 | 15.22 | 15.51 | 10,355 | -0.15(-0.94%) |
Aug 06, 2014 | 15.38 | 15.65 | 15.38 | 15.65 | 3,704 | +0.01(+0.04%) |
Aug 05, 2014 | 15.12 | 15.65 | 15.11 | 15.65 | 4,889 | +0.34(+2.19%) |
Aug 04, 2014 | 15.42 | 15.65 | 15.12 | 15.31 | 7,668 | -0.09(-0.60%) |
Aug 01, 2014 | 15.41 | 15.61 | 15.39 | 15.40 | 4,262 | +0.17(+1.09%) |
Jul 31, 2014 | 15.12 | 15.56 | 15.12 | 15.24 | 2,192 | -0.24(-1.55%) |
Jul 30, 2014 | 15.60 | 15.66 | 15.39 | 15.48 | 3,863 | -0.12(-0.77%) |
Jul 29, 2014 | 15.23 | 15.60 | 15.23 | 15.60 | 7,743 | +0.30(+1.99%) |
Jul 28, 2014 | 15.56 | 15.56 | 15.16 | 15.29 | 3,816 | +0.04(+0.24%) |
Jul 25, 2014 | 15.66 | 15.66 | 15.07 | 15.26 | 3,922 | -0.18(-1.19%) |
Jul 24, 2014 | 15.58 | 15.58 | 15.27 | 15.44 | 5,179 | -0.28(-1.76%) |
Jul 23, 2014 | 15.62 | 15.72 | 15.38 | 15.72 | 18,240 | +0.15(+0.95%) |
Jul 22, 2014 | 15.26 | 15.66 | 14.97 | 15.57 | 17,181 | +0.37(+2.42%) |
Jul 21, 2014 | 15.31 | 15.31 | 14.98 | 15.20 | 25,012 | -0.06(-0.42%) |
Jul 18, 2014 | 15.26 | 15.40 | 15.06 | 15.27 | 10,848 | -0.03(-0.18%) |
Jul 17, 2014 | 15.26 | 15.38 | 15.16 | 15.29 | 4,267 | -0.05(-0.30%) |
Jul 16, 2014 | 15.39 | 15.39 | 15.12 | 15.34 | 4,084 | -0.04(-0.24%) |
Jul 15, 2014 | 15.34 | 15.39 | 15.19 | 15.38 | 7,898 | +0.23(+1.52%) |
Jul 14, 2014 | 15.39 | 15.43 | 14.94 | 15.15 | 2,951 | +0.06(+0.43%) |
Jul 11, 2014 | 15.27 | 15.27 | 14.99 | 15.08 | 2,736 | -0.20(-1.33%) |
Jul 10, 2014 | 14.91 | 15.48 | 14.91 | 15.28 | 1,889 | +0.19(+1.28%) |
Jul 09, 2014 | 15.25 | 15.39 | 14.78 | 15.09 | 3,527 | +0.00(+0.00%) |
Jul 08, 2014 | 15.34 | 15.61 | 15.00 | 15.09 | 4,856 | -0.14(-0.91%) |
Jul 07, 2014 | 15.38 | 15.55 | 15.23 | 15.23 | 8,314 | +0.06(+0.36%) |
Jul 03, 2014 | 15.53 | 15.17 | 15.17 | 15.17 | 1,845 | -0.40(-2.54%) |
Jul 02, 2014 | 15.48 | 15.62 | 15.43 | 15.57 | 6,207 | +0.35(+2.30%) |