Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.54 | 15.55 | 15.22 | 15.24 | 623,387 | -0.31(-1.99%) |
Sep 29, 2014 | 15.36 | 15.62 | 15.14 | 15.55 | 510,934 | +0.01(+0.06%) |
Sep 26, 2014 | 15.74 | 15.74 | 15.46 | 15.54 | 299,848 | -0.14(-0.89%) |
Sep 25, 2014 | 15.95 | 16.00 | 15.61 | 15.68 | 319,338 | -0.32(-2.00%) |
Sep 24, 2014 | 15.80 | 16.02 | 15.73 | 16.00 | 293,276 | +0.23(+1.46%) |
Sep 23, 2014 | 15.91 | 16.08 | 15.72 | 15.77 | 395,005 | -0.22(-1.38%) |
Sep 22, 2014 | 16.18 | 16.22 | 15.91 | 15.99 | 296,069 | -0.24(-1.48%) |
Sep 19, 2014 | 16.35 | 16.43 | 16.12 | 16.23 | 674,134 | -0.10(-0.61%) |
Sep 18, 2014 | 16.21 | 16.35 | 16.17 | 16.33 | 366,157 | +0.14(+0.86%) |
Sep 17, 2014 | 16.26 | 16.44 | 16.12 | 16.19 | 419,011 | -0.11(-0.67%) |
Sep 16, 2014 | 16.18 | 16.44 | 15.99 | 16.30 | 565,668 | +0.15(+0.93%) |
Sep 15, 2014 | 16.38 | 16.48 | 15.96 | 16.15 | 408,716 | -0.20(-1.22%) |
Sep 12, 2014 | 16.19 | 16.50 | 16.10 | 16.35 | 682,818 | +0.20(+1.24%) |
Sep 11, 2014 | 15.63 | 16.22 | 15.58 | 16.15 | 680,761 | +0.48(+3.06%) |
Sep 10, 2014 | 15.70 | 16.04 | 15.59 | 15.67 | 784,550 | +0.02(+0.13%) |
Sep 09, 2014 | 15.78 | 15.79 | 15.61 | 15.65 | 429,993 | -0.14(-0.89%) |
Sep 08, 2014 | 15.71 | 15.85 | 15.58 | 15.79 | 372,923 | +0.04(+0.25%) |
Sep 05, 2014 | 15.70 | 15.92 | 15.65 | 15.75 | 250,362 | +0.03(+0.19%) |
Sep 04, 2014 | 15.72 | 15.90 | 15.72 | 15.72 | 321,350 | +0.07(+0.45%) |
Sep 03, 2014 | 15.82 | 15.90 | 15.63 | 15.65 | 430,610 | -0.15(-0.95%) |
Sep 02, 2014 | 15.66 | 15.83 | 15.66 | 15.80 | 489,620 | +0.22(+1.41%) |
Aug 29, 2014 | 15.59 | 15.58 | 15.58 | 15.58 | 292,400 | +0.04(+0.26%) |
Aug 28, 2014 | 15.49 | 15.78 | 15.49 | 15.54 | 302,308 | -0.04(-0.26%) |
Aug 27, 2014 | 15.92 | 15.99 | 15.58 | 15.58 | 344,780 | -0.30(-1.89%) |
Aug 26, 2014 | 15.84 | 15.98 | 15.80 | 15.88 | 586,063 | +0.10(+0.63%) |
Aug 25, 2014 | 16.12 | 16.12 | 15.73 | 15.78 | 668,860 | -0.31(-1.93%) |
Aug 22, 2014 | 15.90 | 16.22 | 15.80 | 16.09 | 746,241 | +0.32(+2.06%) |
Aug 21, 2014 | 15.52 | 15.90 | 15.47 | 15.77 | 477,559 | +0.25(+1.58%) |
Aug 20, 2014 | 15.59 | 15.59 | 15.50 | 15.52 | 379,334 | -0.07(-0.45%) |
Aug 19, 2014 | 15.75 | 15.75 | 15.55 | 15.59 | 555,574 | -0.07(-0.45%) |
Aug 18, 2014 | 15.73 | 15.79 | 15.62 | 15.66 | 1,013,940 | +0.12(+0.77%) |
Aug 15, 2014 | 15.92 | 15.93 | 15.51 | 15.54 | 816,844 | -0.31(-1.96%) |
Aug 14, 2014 | 15.92 | 15.92 | 15.70 | 15.85 | 523,545 | -0.11(-0.69%) |
Aug 13, 2014 | 16.15 | 16.15 | 15.95 | 15.96 | 549,407 | -0.15(-0.93%) |
Aug 12, 2014 | 16.31 | 16.43 | 16.07 | 16.11 | 438,831 | -0.28(-1.71%) |
Aug 11, 2014 | 15.95 | 16.40 | 15.95 | 16.39 | 1,192,469 | +0.63(+4.00%) |
Aug 08, 2014 | 16.03 | 16.50 | 15.28 | 15.76 | 3,243,903 | -1.06(-6.27%) |
Aug 07, 2014 | 17.05 | 17.12 | 16.78 | 16.82 | 502,989 | -0.22(-1.32%) |
Aug 06, 2014 | 17.04 | 17.27 | 16.97 | 17.04 | 299,314 | +0.04(+0.24%) |
Aug 05, 2014 | 17.21 | 17.23 | 16.88 | 17.00 | 417,498 | -0.29(-1.68%) |
Aug 04, 2014 | 17.21 | 17.35 | 16.96 | 17.29 | 342,100 | +0.10(+0.58%) |
Aug 01, 2014 | 17.10 | 17.49 | 16.99 | 17.19 | 472,438 | +0.12(+0.70%) |
Jul 31, 2014 | 16.96 | 17.15 | 16.77 | 17.07 | 428,912 | -0.07(-0.41%) |
Jul 30, 2014 | 17.36 | 17.56 | 17.07 | 17.14 | 322,628 | -0.14(-0.81%) |
Jul 29, 2014 | 17.50 | 17.60 | 17.23 | 17.28 | 209,032 | -0.18(-1.03%) |
Jul 28, 2014 | 17.18 | 17.63 | 17.12 | 17.46 | 360,182 | +0.28(+1.63%) |
Jul 25, 2014 | 17.30 | 17.37 | 16.95 | 17.18 | 438,425 | -0.21(-1.21%) |
Jul 24, 2014 | 17.40 | 17.50 | 17.32 | 17.39 | 228,998 | -0.01(-0.06%) |
Jul 23, 2014 | 17.61 | 17.63 | 17.34 | 17.40 | 261,398 | -0.11(-0.63%) |
Jul 22, 2014 | 17.50 | 17.71 | 17.40 | 17.51 | 277,108 | +0.12(+0.69%) |
Jul 21, 2014 | 17.28 | 17.49 | 17.21 | 17.39 | 217,471 | +0.06(+0.35%) |
Jul 18, 2014 | 17.04 | 17.40 | 17.00 | 17.33 | 295,078 | +0.33(+1.94%) |
Jul 17, 2014 | 17.09 | 17.21 | 16.95 | 17.00 | 350,123 | -0.14(-0.82%) |
Jul 16, 2014 | 17.34 | 17.44 | 17.05 | 17.14 | 290,077 | -0.11(-0.64%) |
Jul 15, 2014 | 17.36 | 17.46 | 17.19 | 17.25 | 274,532 | -0.19(-1.09%) |
Jul 14, 2014 | 17.45 | 17.56 | 17.34 | 17.44 | 338,885 | +0.08(+0.46%) |
Jul 11, 2014 | 17.20 | 17.36 | 17.12 | 17.36 | 368,816 | +0.15(+0.87%) |
Jul 10, 2014 | 17.18 | 17.45 | 17.16 | 17.21 | 612,976 | -0.32(-1.83%) |
Jul 09, 2014 | 17.67 | 17.95 | 17.50 | 17.53 | 778,650 | -0.07(-0.40%) |
Jul 08, 2014 | 18.36 | 18.38 | 17.56 | 17.60 | 1,417,062 | -0.77(-4.19%) |
Jul 07, 2014 | 18.78 | 18.90 | 18.34 | 18.37 | 544,125 | -0.46(-2.44%) |
Jul 03, 2014 | 18.81 | 18.83 | 18.83 | 18.83 | 232,000 | +0.07(+0.37%) |
Jul 02, 2014 | 18.91 | 19.08 | 18.73 | 18.76 | 348,008 | -0.20(-1.05%) |