Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.61 | 15.64 | 15.42 | 15.54 | 7,318,479 | -0.07(-0.45%) |
Sep 29, 2014 | 15.63 | 15.74 | 15.56 | 15.61 | 5,807,587 | -0.13(-0.84%) |
Sep 26, 2014 | 15.96 | 15.98 | 15.71 | 15.75 | 5,796,251 | -0.12(-0.78%) |
Sep 25, 2014 | 16.04 | 16.12 | 15.80 | 15.87 | 7,074,720 | -0.26(-1.64%) |
Sep 24, 2014 | 15.90 | 16.25 | 15.80 | 16.13 | 7,997,118 | -0.07(-0.43%) |
Sep 23, 2014 | 16.03 | 16.34 | 15.96 | 16.20 | 5,656,860 | +0.07(+0.44%) |
Sep 22, 2014 | 16.50 | 16.54 | 16.04 | 16.13 | 7,342,081 | -0.43(-2.60%) |
Sep 19, 2014 | 16.86 | 16.92 | 16.43 | 16.56 | 7,986,228 | -0.23(-1.36%) |
Sep 18, 2014 | 17.04 | 17.11 | 16.78 | 16.79 | 4,002,482 | -0.24(-1.40%) |
Sep 17, 2014 | 16.84 | 17.29 | 16.79 | 17.03 | 8,300,901 | +0.41(+2.48%) |
Sep 16, 2014 | 16.55 | 16.77 | 16.53 | 16.62 | 3,689,933 | -0.01(-0.05%) |
Sep 15, 2014 | 16.46 | 16.75 | 16.43 | 16.63 | 6,231,861 | +0.14(+0.85%) |
Sep 12, 2014 | 16.71 | 16.75 | 16.28 | 16.49 | 5,805,763 | -0.25(-1.52%) |
Sep 11, 2014 | 16.62 | 16.84 | 16.62 | 16.74 | 4,898,786 | +0.01(+0.05%) |
Sep 10, 2014 | 16.46 | 16.76 | 16.41 | 16.73 | 6,444,616 | +0.32(+1.92%) |
Sep 09, 2014 | 16.38 | 16.52 | 16.28 | 16.42 | 5,117,152 | +0.09(+0.54%) |
Sep 08, 2014 | 16.23 | 16.46 | 16.21 | 16.33 | 3,293,941 | +0.06(+0.38%) |
Sep 05, 2014 | 16.27 | 16.38 | 16.21 | 16.27 | 3,108,237 | -0.01(-0.05%) |
Sep 04, 2014 | 16.06 | 16.33 | 16.05 | 16.28 | 5,609,393 | +0.32(+1.98%) |
Sep 03, 2014 | 16.57 | 16.68 | 15.95 | 15.96 | 9,253,404 | -0.63(-3.81%) |
Sep 02, 2014 | 16.86 | 16.86 | 16.58 | 16.59 | 5,907,110 | -0.28(-1.66%) |
Aug 29, 2014 | 16.73 | 16.87 | 16.87 | 16.87 | 3,166,246 | +0.11(+0.68%) |
Aug 28, 2014 | 16.71 | 16.86 | 16.61 | 16.76 | 2,762,319 | -0.06(-0.37%) |
Aug 27, 2014 | 16.79 | 16.85 | 16.75 | 16.82 | 2,537,749 | +0.06(+0.37%) |
Aug 26, 2014 | 16.79 | 16.86 | 16.63 | 16.76 | 3,278,087 | +0.02(+0.10%) |
Aug 25, 2014 | 16.89 | 16.98 | 16.68 | 16.74 | 5,418,321 | -0.02(-0.10%) |
Aug 22, 2014 | 16.75 | 16.84 | 16.65 | 16.76 | 3,636,362 | -0.03(-0.16%) |
Aug 21, 2014 | 16.84 | 16.90 | 16.70 | 16.79 | 3,378,899 | +0.00(+0.00%) |
Aug 20, 2014 | 16.66 | 16.82 | 16.63 | 16.79 | 3,678,861 | +0.05(+0.31%) |
Aug 19, 2014 | 16.75 | 16.96 | 16.58 | 16.73 | 8,827,222 | +0.25(+1.49%) |
Aug 18, 2014 | 16.14 | 16.50 | 16.12 | 16.49 | 7,595,429 | +0.45(+2.79%) |
Aug 15, 2014 | 16.21 | 16.22 | 15.89 | 16.04 | 3,449,179 | -0.07(-0.44%) |
Aug 14, 2014 | 15.84 | 16.12 | 15.78 | 16.11 | 4,119,506 | +0.32(+2.00%) |
Aug 13, 2014 | 15.77 | 15.86 | 15.65 | 15.79 | 2,716,198 | +0.11(+0.73%) |
Aug 12, 2014 | 15.78 | 15.81 | 15.64 | 15.68 | 4,192,629 | -0.14(-0.89%) |
Aug 11, 2014 | 15.89 | 16.02 | 15.80 | 15.82 | 3,556,919 | -0.04(-0.28%) |
Aug 08, 2014 | 15.41 | 15.85 | 15.41 | 15.86 | 6,068,920 | +0.47(+3.02%) |
Aug 07, 2014 | 15.49 | 15.61 | 15.34 | 15.40 | 3,693,769 | -0.05(-0.34%) |
Aug 06, 2014 | 15.39 | 15.61 | 15.36 | 15.45 | 3,789,345 | -0.01(-0.06%) |
Aug 05, 2014 | 15.49 | 15.71 | 15.36 | 15.46 | 5,276,011 | -0.14(-0.90%) |
Aug 04, 2014 | 15.57 | 15.75 | 15.42 | 15.60 | 8,291,225 | +0.11(+0.74%) |
Aug 01, 2014 | 15.48 | 15.74 | 15.41 | 15.49 | 6,473,248 | -0.01(-0.06%) |
Jul 31, 2014 | 15.78 | 15.78 | 15.37 | 15.49 | 8,364,823 | -0.43(-2.70%) |
Jul 30, 2014 | 16.16 | 16.22 | 15.80 | 15.92 | 6,013,159 | -0.22(-1.36%) |
Jul 29, 2014 | 16.29 | 16.35 | 16.06 | 16.14 | 5,583,513 | -0.14(-0.86%) |
Jul 28, 2014 | 16.41 | 16.49 | 16.13 | 16.28 | 8,361,126 | -0.16(-0.96%) |
Jul 25, 2014 | 16.79 | 16.80 | 16.37 | 16.44 | 12,511,135 | -0.45(-2.65%) |
Jul 24, 2014 | 17.38 | 17.41 | 16.80 | 16.89 | 20,465,854 | -0.53(-3.02%) |
Jul 23, 2014 | 17.10 | 17.48 | 16.98 | 17.42 | 8,471,396 | +0.34(+2.00%) |
Jul 22, 2014 | 17.01 | 17.30 | 17.00 | 17.07 | 11,521,519 | +0.19(+1.14%) |
Jul 21, 2014 | 17.03 | 17.12 | 16.88 | 16.88 | 7,479,190 | -0.23(-1.33%) |
Jul 18, 2014 | 17.16 | 17.22 | 17.05 | 17.11 | 2,790,833 | +0.00(+0.00%) |
Jul 17, 2014 | 17.35 | 17.37 | 17.05 | 17.11 | 7,195,375 | -0.41(-2.35%) |
Jul 16, 2014 | 17.38 | 17.62 | 17.17 | 17.52 | 5,689,651 | +0.25(+1.42%) |
Jul 15, 2014 | 17.22 | 17.32 | 17.16 | 17.28 | 5,321,708 | +0.04(+0.25%) |
Jul 14, 2014 | 17.43 | 17.49 | 17.22 | 17.23 | 4,723,264 | -0.10(-0.56%) |
Jul 11, 2014 | 17.38 | 17.47 | 17.22 | 17.33 | 3,972,607 | -0.10(-0.55%) |
Jul 10, 2014 | 17.36 | 17.64 | 17.24 | 17.43 | 3,821,520 | -0.16(-0.90%) |
Jul 09, 2014 | 17.57 | 17.79 | 17.55 | 17.58 | 3,968,428 | +0.04(+0.20%) |
Jul 08, 2014 | 17.53 | 17.69 | 17.42 | 17.55 | 4,703,291 | -0.01(-0.05%) |
Jul 07, 2014 | 17.74 | 17.83 | 17.48 | 17.56 | 4,359,366 | -0.29(-1.62%) |
Jul 03, 2014 | 17.87 | 17.85 | 17.85 | 17.85 | 3,343,718 | +0.02(+0.10%) |
Jul 02, 2014 | 18.03 | 18.12 | 17.77 | 17.83 | 3,989,283 | -0.17(-0.93%) |