Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.56 | 15.65 | 15.52 | 15.61 | 2,773,489 | +0.09(+0.59%) |
Sep 29, 2014 | 15.49 | 15.59 | 15.47 | 15.52 | 3,825,182 | -0.26(-1.65%) |
Sep 26, 2014 | 15.74 | 15.80 | 15.70 | 15.78 | 2,378,743 | -0.05(-0.33%) |
Sep 25, 2014 | 15.97 | 15.97 | 15.82 | 15.83 | 3,249,183 | -0.44(-2.69%) |
Sep 24, 2014 | 16.16 | 16.27 | 16.11 | 16.27 | 2,341,905 | +0.15(+0.93%) |
Sep 23, 2014 | 16.16 | 16.19 | 16.11 | 16.12 | 2,602,976 | +0.01(+0.08%) |
Sep 22, 2014 | 16.13 | 16.14 | 16.02 | 16.10 | 3,730,033 | -0.26(-1.59%) |
Sep 19, 2014 | 16.49 | 16.50 | 16.35 | 16.36 | 1,331,228 | -0.16(-0.99%) |
Sep 18, 2014 | 16.45 | 16.55 | 16.44 | 16.53 | 1,676,759 | +0.12(+0.72%) |
Sep 17, 2014 | 16.56 | 16.58 | 16.35 | 16.41 | 4,134,100 | -0.44(-2.63%) |
Sep 16, 2014 | 16.59 | 16.87 | 16.59 | 16.85 | 3,255,397 | +0.12(+0.74%) |
Sep 15, 2014 | 16.75 | 16.75 | 16.67 | 16.73 | 2,485,719 | -0.16(-0.96%) |
Sep 12, 2014 | 16.93 | 16.94 | 16.84 | 16.89 | 2,353,509 | -0.18(-1.07%) |
Sep 11, 2014 | 17.05 | 17.11 | 17.03 | 17.07 | 3,283,668 | -0.28(-1.62%) |
Sep 10, 2014 | 17.26 | 17.35 | 17.23 | 17.35 | 1,266,393 | -0.02(-0.11%) |
Sep 09, 2014 | 17.48 | 17.48 | 17.34 | 17.37 | 1,292,124 | -0.10(-0.60%) |
Sep 08, 2014 | 17.61 | 17.61 | 17.46 | 17.48 | 1,235,312 | -0.25(-1.43%) |
Sep 05, 2014 | 17.68 | 17.73 | 17.60 | 17.73 | 1,326,973 | -0.03(-0.18%) |
Sep 04, 2014 | 17.88 | 17.93 | 17.74 | 17.76 | 1,135,699 | -0.06(-0.33%) |
Sep 03, 2014 | 17.85 | 17.85 | 17.78 | 17.82 | 1,376,084 | +0.12(+0.66%) |
Sep 02, 2014 | 17.69 | 17.72 | 17.65 | 17.71 | 2,993,481 | +0.00(+0.00%) |
Aug 29, 2014 | 17.69 | 17.71 | 17.71 | 17.71 | 1,643,954 | +0.01(+0.07%) |
Aug 28, 2014 | 17.68 | 17.70 | 17.65 | 17.69 | 1,322,759 | +0.01(+0.07%) |
Aug 27, 2014 | 17.73 | 17.73 | 17.68 | 17.68 | 932,812 | +0.07(+0.37%) |
Aug 26, 2014 | 17.65 | 17.66 | 17.60 | 17.61 | 585,848 | +0.02(+0.11%) |
Aug 25, 2014 | 17.59 | 17.61 | 17.58 | 17.59 | 913,519 | +0.03(+0.19%) |
Aug 22, 2014 | 17.61 | 17.63 | 17.54 | 17.56 | 2,733,208 | -0.07(-0.41%) |
Aug 21, 2014 | 17.59 | 17.65 | 17.58 | 17.63 | 1,213,867 | -0.01(-0.07%) |
Aug 20, 2014 | 17.59 | 17.71 | 17.58 | 17.65 | 2,039,863 | +0.12(+0.71%) |
Aug 19, 2014 | 17.56 | 17.58 | 17.54 | 17.52 | 2,619,036 | +0.02(+0.11%) |
Aug 18, 2014 | 17.44 | 17.52 | 17.44 | 17.50 | 1,525,470 | +0.12(+0.67%) |
Aug 15, 2014 | 17.38 | 17.40 | 17.27 | 17.39 | 1,304,566 | +0.03(+0.15%) |
Aug 14, 2014 | 17.32 | 17.38 | 17.30 | 17.36 | 1,115,604 | +0.14(+0.79%) |
Aug 13, 2014 | 17.22 | 17.26 | 17.21 | 17.22 | 1,255,743 | +0.12(+0.69%) |
Aug 12, 2014 | 17.09 | 17.15 | 17.08 | 17.11 | 1,364,089 | +0.14(+0.85%) |
Aug 11, 2014 | 16.94 | 16.98 | 16.89 | 16.96 | 1,581,791 | +0.00(+0.00%) |
Aug 08, 2014 | 16.88 | 16.97 | 16.85 | 16.96 | 1,770,572 | -0.04(-0.23%) |
Aug 07, 2014 | 17.08 | 17.11 | 16.95 | 17.00 | 1,945,880 | -0.20(-1.14%) |
Aug 06, 2014 | 17.13 | 17.27 | 17.12 | 17.20 | 2,004,662 | +0.09(+0.53%) |
Aug 05, 2014 | 17.17 | 17.20 | 17.05 | 17.11 | 2,368,535 | -0.19(-1.09%) |
Aug 04, 2014 | 17.26 | 17.32 | 17.19 | 17.30 | 2,823,332 | +0.07(+0.42%) |
Aug 01, 2014 | 17.23 | 17.33 | 17.17 | 17.22 | 4,422,361 | -0.11(-0.64%) |
Jul 31, 2014 | 17.43 | 17.47 | 17.32 | 17.33 | 2,815,634 | -0.22(-1.26%) |
Jul 30, 2014 | 17.61 | 17.65 | 17.51 | 17.56 | 2,208,005 | +0.01(+0.07%) |
Jul 29, 2014 | 17.59 | 17.61 | 17.54 | 17.54 | 1,221,623 | -0.03(-0.15%) |
Jul 28, 2014 | 17.56 | 17.58 | 17.46 | 17.57 | 4,812,297 | +0.07(+0.37%) |
Jul 25, 2014 | 17.58 | 17.58 | 17.50 | 17.50 | 992,740 | -0.11(-0.63%) |
Jul 24, 2014 | 17.67 | 17.67 | 17.59 | 17.61 | 1,071,346 | -0.05(-0.30%) |
Jul 23, 2014 | 17.67 | 17.68 | 17.63 | 17.67 | 1,737,250 | +0.19(+1.08%) |
Jul 22, 2014 | 17.48 | 17.50 | 17.45 | 17.48 | 1,220,169 | +0.12(+0.71%) |
Jul 21, 2014 | 17.34 | 17.40 | 17.31 | 17.35 | 2,071,106 | -0.07(-0.41%) |
Jul 18, 2014 | 17.37 | 17.46 | 17.36 | 17.43 | 1,896,942 | +0.20(+1.14%) |
Jul 17, 2014 | 17.35 | 17.39 | 17.22 | 17.23 | 1,471,707 | -0.12(-0.71%) |
Jul 16, 2014 | 17.35 | 17.37 | 17.32 | 17.35 | 1,626,735 | +0.05(+0.30%) |
Jul 15, 2014 | 17.33 | 17.35 | 17.20 | 17.30 | 1,883,820 | -0.08(-0.49%) |
Jul 14, 2014 | 17.41 | 17.43 | 17.38 | 17.39 | 1,176,004 | +0.08(+0.45%) |
Jul 11, 2014 | 17.31 | 17.31 | 17.24 | 17.31 | 1,312,052 | +0.18(+1.07%) |
Jul 10, 2014 | 16.99 | 17.14 | 16.98 | 17.13 | 1,714,702 | -0.10(-0.57%) |
Jul 09, 2014 | 17.14 | 17.24 | 17.13 | 17.22 | 2,867,194 | -0.01(-0.08%) |
Jul 08, 2014 | 17.26 | 17.28 | 17.19 | 17.24 | 1,522,187 | -0.07(-0.38%) |
Jul 07, 2014 | 17.26 | 17.30 | 17.26 | 17.30 | 1,754,042 | +0.00(+0.00%) |
Jul 03, 2014 | 17.19 | 17.30 | 17.30 | 17.30 | 747,656 | +0.03(+0.15%) |
Jul 02, 2014 | 17.20 | 17.31 | 17.20 | 17.28 | 1,344,810 | +0.16(+0.95%) |