Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.19 | 15.22 | 14.88 | 14.97 | 11,532,615 | -0.16(-1.07%) |
Sep 29, 2014 | 15.24 | 15.25 | 15.04 | 15.13 | 9,675,204 | -0.25(-1.61%) |
Sep 26, 2014 | 15.40 | 15.41 | 15.26 | 15.38 | 6,397,914 | +0.05(+0.30%) |
Sep 25, 2014 | 15.62 | 15.63 | 15.33 | 15.33 | 7,919,637 | -0.29(-1.88%) |
Sep 24, 2014 | 15.43 | 15.64 | 15.42 | 15.63 | 6,733,361 | +0.19(+1.25%) |
Sep 23, 2014 | 15.60 | 15.64 | 15.43 | 15.43 | 12,229,020 | -0.22(-1.43%) |
Sep 22, 2014 | 15.74 | 15.75 | 15.58 | 15.66 | 6,992,520 | -0.13(-0.83%) |
Sep 19, 2014 | 16.15 | 16.17 | 15.78 | 15.79 | 15,170,158 | -0.27(-1.69%) |
Sep 18, 2014 | 16.07 | 16.10 | 16.01 | 16.06 | 5,725,673 | +0.03(+0.19%) |
Sep 17, 2014 | 15.98 | 16.14 | 15.93 | 16.03 | 7,100,263 | +0.05(+0.34%) |
Sep 16, 2014 | 15.89 | 16.08 | 15.88 | 15.98 | 6,241,227 | +0.03(+0.19%) |
Sep 15, 2014 | 16.02 | 16.02 | 15.76 | 15.95 | 7,364,581 | -0.10(-0.63%) |
Sep 12, 2014 | 16.16 | 16.18 | 15.95 | 16.05 | 6,796,041 | -0.16(-1.00%) |
Sep 11, 2014 | 16.25 | 16.33 | 16.08 | 16.21 | 8,860,371 | -0.06(-0.38%) |
Sep 10, 2014 | 16.26 | 16.42 | 16.20 | 16.27 | 6,814,085 | +0.02(+0.14%) |
Sep 09, 2014 | 16.43 | 16.55 | 16.20 | 16.25 | 13,363,625 | -0.09(-0.57%) |
Sep 08, 2014 | 16.45 | 16.47 | 16.24 | 16.34 | 7,991,040 | -0.14(-0.85%) |
Sep 05, 2014 | 16.32 | 16.48 | 16.26 | 16.48 | 7,581,666 | +0.13(+0.80%) |
Sep 04, 2014 | 16.26 | 16.58 | 16.22 | 16.35 | 13,621,860 | +0.09(+0.57%) |
Sep 03, 2014 | 16.23 | 16.31 | 16.19 | 16.26 | 8,328,660 | +0.02(+0.14%) |
Sep 02, 2014 | 16.16 | 16.24 | 16.06 | 16.23 | 8,100,437 | +0.09(+0.53%) |
Aug 29, 2014 | 15.91 | 16.15 | 16.15 | 16.15 | 9,875,947 | +0.22(+1.41%) |
Aug 28, 2014 | 15.79 | 16.02 | 15.75 | 15.92 | 5,492,397 | +0.06(+0.39%) |
Aug 27, 2014 | 16.01 | 16.08 | 15.82 | 15.86 | 7,363,238 | -0.12(-0.73%) |
Aug 26, 2014 | 15.95 | 16.21 | 15.95 | 15.98 | 7,836,818 | +0.08(+0.53%) |
Aug 25, 2014 | 15.88 | 16.00 | 15.86 | 15.89 | 5,080,830 | +0.07(+0.44%) |
Aug 22, 2014 | 15.89 | 15.94 | 15.74 | 15.82 | 7,010,209 | -0.08(-0.53%) |
Aug 21, 2014 | 15.97 | 16.05 | 15.88 | 15.91 | 9,987,339 | -0.04(-0.24%) |
Aug 20, 2014 | 15.61 | 15.99 | 15.51 | 15.95 | 14,890,872 | +0.28(+1.77%) |
Aug 19, 2014 | 15.68 | 15.70 | 15.41 | 15.67 | 13,654,220 | -0.02(-0.15%) |
Aug 18, 2014 | 15.63 | 15.73 | 15.63 | 15.69 | 6,862,876 | +0.16(+1.04%) |
Aug 15, 2014 | 15.66 | 15.61 | 15.33 | 15.53 | 11,221,571 | -0.08(-0.49%) |
Aug 14, 2014 | 15.63 | 15.71 | 15.57 | 15.61 | 6,796,731 | -0.05(-0.30%) |
Aug 13, 2014 | 15.64 | 15.66 | 15.54 | 15.65 | 5,857,057 | +0.10(+0.64%) |
Aug 12, 2014 | 15.48 | 15.58 | 15.41 | 15.55 | 5,705,893 | +0.05(+0.35%) |
Aug 11, 2014 | 15.43 | 15.60 | 15.41 | 15.50 | 6,264,672 | +0.14(+0.90%) |
Aug 08, 2014 | 15.16 | 15.34 | 15.12 | 15.36 | 7,757,791 | +0.20(+1.32%) |
Aug 07, 2014 | 15.36 | 15.42 | 15.11 | 15.16 | 6,903,245 | -0.08(-0.56%) |
Aug 06, 2014 | 15.21 | 15.41 | 15.18 | 15.24 | 8,881,422 | -0.07(-0.45%) |
Aug 05, 2014 | 15.39 | 15.48 | 15.26 | 15.31 | 11,086,173 | -0.13(-0.85%) |
Aug 04, 2014 | 15.34 | 15.48 | 15.22 | 15.44 | 10,328,781 | +0.13(+0.85%) |
Aug 01, 2014 | 15.11 | 15.36 | 15.07 | 15.31 | 15,226,536 | +0.18(+1.17%) |
Jul 31, 2014 | 15.12 | 15.31 | 15.11 | 15.14 | 17,127,536 | -0.17(-1.11%) |
Jul 30, 2014 | 15.48 | 15.49 | 15.08 | 15.31 | 17,036,014 | -0.10(-0.65%) |
Jul 29, 2014 | 16.21 | 16.25 | 15.28 | 15.41 | 39,100,676 | -1.58(-9.30%) |
Jul 28, 2014 | 16.95 | 17.02 | 16.79 | 16.99 | 7,707,863 | +0.02(+0.14%) |
Jul 25, 2014 | 16.99 | 17.04 | 16.92 | 16.96 | 4,788,898 | -0.05(-0.32%) |
Jul 24, 2014 | 17.12 | 17.15 | 16.97 | 17.02 | 6,694,890 | -0.07(-0.41%) |
Jul 23, 2014 | 17.04 | 17.12 | 16.99 | 17.09 | 5,281,738 | +0.01(+0.05%) |
Jul 22, 2014 | 16.92 | 17.14 | 16.91 | 17.08 | 5,874,634 | +0.19(+1.14%) |
Jul 21, 2014 | 16.82 | 16.92 | 16.78 | 16.89 | 5,025,978 | +0.07(+0.41%) |
Jul 18, 2014 | 16.63 | 16.83 | 16.58 | 16.82 | 12,640,114 | +0.26(+1.58%) |
Jul 17, 2014 | 16.77 | 16.85 | 16.54 | 16.55 | 7,273,264 | -0.25(-1.51%) |
Jul 16, 2014 | 16.99 | 17.02 | 16.78 | 16.81 | 14,482,287 | -0.11(-0.64%) |
Jul 15, 2014 | 16.92 | 17.02 | 16.87 | 16.92 | 9,769,390 | +0.04(+0.23%) |
Jul 14, 2014 | 16.79 | 16.95 | 16.79 | 16.88 | 8,333,228 | +0.17(+1.01%) |
Jul 11, 2014 | 16.66 | 16.72 | 16.61 | 16.71 | 6,604,158 | +0.05(+0.28%) |
Jul 10, 2014 | 16.78 | 16.83 | 16.60 | 16.66 | 12,095,738 | -0.30(-1.77%) |
Jul 09, 2014 | 16.93 | 17.11 | 16.92 | 16.96 | 6,719,871 | +0.06(+0.37%) |
Jul 08, 2014 | 17.16 | 17.19 | 16.85 | 16.90 | 8,501,190 | -0.25(-1.48%) |
Jul 07, 2014 | 17.08 | 17.21 | 17.05 | 17.16 | 5,852,428 | -0.05(-0.27%) |
Jul 03, 2014 | 17.01 | 17.20 | 17.20 | 17.20 | 6,621,533 | +0.27(+1.59%) |
Jul 02, 2014 | 16.99 | 17.14 | 16.88 | 16.93 | 9,173,012 | -0.08(-0.45%) |