Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 14.68 | 14.77 | 14.51 | 14.56 | 1,480,017 | -0.17(-1.14%) |
Sep 29, 2014 | 14.57 | 14.88 | 14.42 | 14.73 | 1,258,068 | -0.33(-2.22%) |
Sep 26, 2014 | 14.91 | 15.12 | 14.82 | 15.06 | 934,311 | +0.11(+0.71%) |
Sep 25, 2014 | 15.21 | 15.22 | 14.88 | 14.96 | 600,416 | -0.30(-1.96%) |
Sep 24, 2014 | 15.19 | 15.36 | 15.00 | 15.26 | 646,670 | +0.05(+0.35%) |
Sep 23, 2014 | 15.19 | 15.31 | 15.07 | 15.20 | 789,776 | -0.04(-0.29%) |
Sep 22, 2014 | 15.41 | 15.49 | 15.18 | 15.25 | 743,340 | -0.13(-0.86%) |
Sep 19, 2014 | 14.90 | 15.46 | 14.80 | 15.38 | 1,947,446 | -0.19(-1.24%) |
Sep 18, 2014 | 15.55 | 15.60 | 15.38 | 15.57 | 526,275 | +0.14(+0.91%) |
Sep 17, 2014 | 15.15 | 15.48 | 15.11 | 15.43 | 870,383 | +0.27(+1.80%) |
Sep 16, 2014 | 15.34 | 15.34 | 15.13 | 15.16 | 715,705 | -0.13(-0.86%) |
Sep 15, 2014 | 15.34 | 15.41 | 15.27 | 15.29 | 915,399 | -0.16(-1.02%) |
Sep 12, 2014 | 15.41 | 15.56 | 15.29 | 15.45 | 984,608 | +0.00(+0.00%) |
Sep 11, 2014 | 15.19 | 15.45 | 15.06 | 15.45 | 1,007,339 | +0.21(+1.39%) |
Sep 10, 2014 | 15.12 | 15.28 | 15.01 | 15.24 | 857,595 | +0.15(+0.99%) |
Sep 09, 2014 | 15.10 | 15.25 | 15.04 | 15.09 | 1,051,130 | -0.10(-0.64%) |
Sep 08, 2014 | 14.79 | 15.27 | 14.68 | 15.19 | 1,190,861 | -0.04(-0.23%) |
Sep 05, 2014 | 15.11 | 15.26 | 14.96 | 15.22 | 766,143 | +0.10(+0.64%) |
Sep 04, 2014 | 15.19 | 15.19 | 15.04 | 15.12 | 371,268 | -0.03(-0.17%) |
Sep 03, 2014 | 15.18 | 15.29 | 15.12 | 15.15 | 582,647 | +0.00(+0.00%) |
Sep 02, 2014 | 15.12 | 15.27 | 14.96 | 15.15 | 2,456,653 | +0.03(+0.17%) |
Aug 29, 2014 | 15.17 | 15.12 | 15.12 | 15.12 | 1,257,424 | -0.18(-1.15%) |
Aug 28, 2014 | 15.02 | 15.62 | 14.99 | 15.30 | 1,682,067 | -0.55(-3.44%) |
Aug 27, 2014 | 15.82 | 15.99 | 15.73 | 15.85 | 713,330 | -0.01(-0.06%) |
Aug 26, 2014 | 15.99 | 16.05 | 15.81 | 15.85 | 609,542 | -0.18(-1.15%) |
Aug 25, 2014 | 16.15 | 16.25 | 15.88 | 16.04 | 509,258 | -0.11(-0.65%) |
Aug 22, 2014 | 15.92 | 16.23 | 15.77 | 16.14 | 858,831 | +0.23(+1.44%) |
Aug 21, 2014 | 15.81 | 15.99 | 15.69 | 15.92 | 686,534 | +0.11(+0.72%) |
Aug 20, 2014 | 15.84 | 15.98 | 15.64 | 15.80 | 398,743 | -0.04(-0.28%) |
Aug 19, 2014 | 15.70 | 16.05 | 15.70 | 15.85 | 481,648 | +0.08(+0.50%) |
Aug 18, 2014 | 15.68 | 15.81 | 15.59 | 15.77 | 454,442 | +0.06(+0.39%) |
Aug 15, 2014 | 15.49 | 15.70 | 15.49 | 15.70 | 429,358 | +0.20(+1.31%) |
Aug 14, 2014 | 15.47 | 15.72 | 15.38 | 15.50 | 539,429 | +0.05(+0.34%) |
Aug 13, 2014 | 15.47 | 15.57 | 15.38 | 15.45 | 233,969 | -0.01(-0.06%) |
Aug 12, 2014 | 15.48 | 15.56 | 15.36 | 15.46 | 380,233 | -0.04(-0.28%) |
Aug 11, 2014 | 15.27 | 15.56 | 15.23 | 15.50 | 441,920 | +0.26(+1.67%) |
Aug 08, 2014 | 14.97 | 15.26 | 14.90 | 15.25 | 550,585 | +0.25(+1.64%) |
Aug 07, 2014 | 15.34 | 15.39 | 14.96 | 15.00 | 724,909 | -0.34(-2.24%) |
Aug 06, 2014 | 15.19 | 15.40 | 15.19 | 15.34 | 382,560 | +0.11(+0.75%) |
Aug 05, 2014 | 15.12 | 15.27 | 15.04 | 15.23 | 484,112 | +0.09(+0.58%) |
Aug 04, 2014 | 14.97 | 15.22 | 14.90 | 15.14 | 387,845 | +0.20(+1.35%) |
Aug 01, 2014 | 15.04 | 15.16 | 14.74 | 14.94 | 551,774 | -0.11(-0.76%) |
Jul 31, 2014 | 14.90 | 15.15 | 14.83 | 15.05 | 714,434 | +0.09(+0.59%) |
Jul 30, 2014 | 15.01 | 15.08 | 14.90 | 14.97 | 348,067 | +0.01(+0.06%) |
Jul 29, 2014 | 14.96 | 15.00 | 14.90 | 14.96 | 757,529 | +0.00(+0.00%) |
Jul 28, 2014 | 15.10 | 15.10 | 14.94 | 14.96 | 438,830 | -0.11(-0.76%) |
Jul 25, 2014 | 15.06 | 15.12 | 14.96 | 15.07 | 238,535 | +0.02(+0.12%) |
Jul 24, 2014 | 15.23 | 15.24 | 14.96 | 15.05 | 227,296 | -0.15(-0.98%) |
Jul 23, 2014 | 15.26 | 15.34 | 15.09 | 15.20 | 260,635 | -0.03(-0.17%) |
Jul 22, 2014 | 15.16 | 15.24 | 14.91 | 15.23 | 550,642 | +0.11(+0.76%) |
Jul 21, 2014 | 15.19 | 15.19 | 14.94 | 15.12 | 386,107 | -0.12(-0.81%) |
Jul 18, 2014 | 15.26 | 15.34 | 15.12 | 15.24 | 372,596 | +0.01(+0.06%) |
Jul 17, 2014 | 15.27 | 15.38 | 15.05 | 15.23 | 344,956 | -0.07(-0.46%) |
Jul 16, 2014 | 15.51 | 15.62 | 15.30 | 15.30 | 368,309 | -0.11(-0.74%) |
Jul 15, 2014 | 15.14 | 15.43 | 15.14 | 15.41 | 547,101 | +0.29(+1.92%) |
Jul 14, 2014 | 15.47 | 15.47 | 15.11 | 15.12 | 1,893,035 | -0.26(-1.72%) |
Jul 11, 2014 | 15.68 | 15.68 | 15.37 | 15.39 | 527,602 | -0.29(-1.85%) |
Jul 10, 2014 | 15.69 | 15.78 | 15.53 | 15.68 | 1,756,246 | -0.09(-0.56%) |
Jul 09, 2014 | 15.74 | 15.78 | 15.45 | 15.77 | 1,205,288 | -0.04(-0.22%) |
Jul 08, 2014 | 15.79 | 15.92 | 15.67 | 15.80 | 1,105,507 | -0.04(-0.22%) |
Jul 07, 2014 | 15.89 | 15.89 | 15.71 | 15.84 | 484,404 | -0.13(-0.83%) |
Jul 03, 2014 | 15.65 | 15.97 | 15.97 | 15.97 | 974,637 | +0.31(+1.97%) |
Jul 02, 2014 | 15.39 | 15.78 | 15.37 | 15.66 | 1,023,758 | +0.27(+1.77%) |