Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.65 | 15.73 | 15.54 | 15.67 | 1,986,821 | +0.00(+0.00%) |
Sep 29, 2014 | 15.65 | 15.80 | 15.44 | 15.67 | 2,032,603 | -0.14(-0.87%) |
Sep 26, 2014 | 15.91 | 15.97 | 15.59 | 15.80 | 2,472,669 | -0.11(-0.67%) |
Sep 25, 2014 | 15.94 | 16.01 | 15.77 | 15.91 | 2,895,428 | -0.06(-0.39%) |
Sep 24, 2014 | 15.78 | 16.03 | 15.69 | 15.97 | 2,610,051 | +0.19(+1.19%) |
Sep 23, 2014 | 15.83 | 16.02 | 15.76 | 15.79 | 1,480,603 | -0.12(-0.75%) |
Sep 22, 2014 | 16.19 | 16.20 | 15.72 | 15.91 | 3,232,004 | -0.24(-1.48%) |
Sep 19, 2014 | 16.23 | 16.27 | 16.00 | 16.14 | 2,775,544 | +0.00(+0.00%) |
Sep 18, 2014 | 16.24 | 16.29 | 16.07 | 16.14 | 1,626,597 | -0.08(-0.46%) |
Sep 17, 2014 | 16.48 | 16.48 | 16.06 | 16.22 | 3,609,097 | -0.24(-1.45%) |
Sep 16, 2014 | 16.25 | 16.51 | 16.09 | 16.46 | 2,496,903 | +0.15(+0.92%) |
Sep 15, 2014 | 16.62 | 16.64 | 16.12 | 16.31 | 2,897,231 | -0.33(-1.96%) |
Sep 12, 2014 | 17.07 | 17.08 | 16.57 | 16.63 | 2,771,515 | -0.44(-2.57%) |
Sep 11, 2014 | 17.00 | 17.17 | 16.97 | 17.07 | 1,544,366 | +0.00(+0.00%) |
Sep 10, 2014 | 16.93 | 17.07 | 16.90 | 17.07 | 2,452,044 | +0.14(+0.85%) |
Sep 09, 2014 | 17.05 | 17.09 | 16.78 | 16.93 | 2,631,999 | -0.18(-1.03%) |
Sep 08, 2014 | 17.00 | 17.20 | 16.99 | 17.10 | 1,925,329 | +0.07(+0.41%) |
Sep 05, 2014 | 16.96 | 17.07 | 16.85 | 17.03 | 1,722,417 | +0.06(+0.33%) |
Sep 04, 2014 | 17.00 | 17.20 | 16.96 | 16.98 | 1,909,782 | -0.01(-0.07%) |
Sep 03, 2014 | 17.24 | 17.24 | 16.93 | 16.99 | 1,932,577 | -0.17(-0.99%) |
Sep 02, 2014 | 16.96 | 17.23 | 16.80 | 17.16 | 3,092,161 | +0.19(+1.15%) |
Aug 29, 2014 | 17.01 | 16.96 | 16.96 | 16.96 | 2,638,084 | +0.03(+0.19%) |
Aug 28, 2014 | 16.85 | 17.00 | 16.75 | 16.93 | 1,962,037 | +0.01(+0.07%) |
Aug 27, 2014 | 16.88 | 17.06 | 16.88 | 16.92 | 1,861,954 | -0.01(-0.04%) |
Aug 26, 2014 | 16.86 | 17.03 | 16.85 | 16.93 | 1,627,409 | +0.04(+0.26%) |
Aug 25, 2014 | 16.82 | 16.91 | 16.77 | 16.88 | 1,242,134 | +0.14(+0.82%) |
Aug 22, 2014 | 16.63 | 16.81 | 16.58 | 16.75 | 1,648,100 | +0.06(+0.38%) |
Aug 21, 2014 | 16.76 | 16.82 | 16.64 | 16.68 | 2,469,825 | -0.06(-0.34%) |
Aug 20, 2014 | 16.71 | 16.91 | 16.71 | 16.74 | 3,372,036 | +0.07(+0.40%) |
Aug 19, 2014 | 16.58 | 16.73 | 16.56 | 16.67 | 2,469,966 | +0.10(+0.60%) |
Aug 18, 2014 | 16.47 | 16.60 | 16.45 | 16.57 | 2,757,275 | +0.20(+1.22%) |
Aug 15, 2014 | 16.52 | 16.57 | 16.24 | 16.37 | 2,410,772 | -0.11(-0.68%) |
Aug 14, 2014 | 16.52 | 16.52 | 16.39 | 16.48 | 1,576,534 | -0.01(-0.08%) |
Aug 13, 2014 | 16.31 | 16.52 | 16.30 | 16.50 | 1,827,831 | +0.27(+1.69%) |
Aug 12, 2014 | 16.28 | 16.33 | 16.17 | 16.22 | 2,984,071 | -0.11(-0.69%) |
Aug 11, 2014 | 16.32 | 16.56 | 16.25 | 16.34 | 2,762,609 | +0.09(+0.58%) |
Aug 08, 2014 | 16.03 | 16.20 | 15.99 | 16.24 | 3,144,413 | +0.24(+1.48%) |
Aug 07, 2014 | 16.04 | 16.06 | 15.80 | 16.01 | 4,933,191 | +0.10(+0.63%) |
Aug 06, 2014 | 16.50 | 16.52 | 15.86 | 15.91 | 6,948,688 | -0.75(-4.49%) |
Aug 05, 2014 | 16.83 | 16.93 | 16.56 | 16.65 | 2,509,672 | -0.25(-1.47%) |
Aug 04, 2014 | 16.83 | 16.96 | 16.67 | 16.90 | 2,256,732 | +0.11(+0.63%) |
Aug 01, 2014 | 16.78 | 16.87 | 16.58 | 16.80 | 3,162,788 | -0.05(-0.30%) |
Jul 31, 2014 | 17.01 | 17.16 | 16.75 | 16.85 | 5,551,751 | -0.29(-1.71%) |
Jul 30, 2014 | 16.71 | 17.36 | 16.63 | 17.14 | 7,634,804 | +0.73(+4.48%) |
Jul 29, 2014 | 16.80 | 16.91 | 16.40 | 16.40 | 5,210,444 | -0.35(-2.08%) |
Jul 28, 2014 | 17.03 | 17.11 | 16.70 | 16.75 | 2,958,045 | -0.04(-0.22%) |
Jul 25, 2014 | 16.77 | 16.93 | 16.70 | 16.79 | 1,853,502 | -0.09(-0.52%) |
Jul 24, 2014 | 16.95 | 16.95 | 16.68 | 16.88 | 3,128,008 | -0.04(-0.26%) |
Jul 23, 2014 | 17.12 | 17.13 | 16.91 | 16.92 | 1,827,279 | -0.17(-1.02%) |
Jul 22, 2014 | 17.05 | 17.14 | 16.95 | 17.09 | 1,779,756 | +0.14(+0.84%) |
Jul 21, 2014 | 16.98 | 17.05 | 16.81 | 16.95 | 2,065,063 | -0.06(-0.37%) |
Jul 18, 2014 | 16.96 | 17.11 | 16.88 | 17.01 | 2,891,126 | +0.11(+0.66%) |
Jul 17, 2014 | 17.41 | 17.44 | 16.88 | 16.90 | 3,735,674 | -0.61(-3.48%) |
Jul 16, 2014 | 17.58 | 17.65 | 17.49 | 17.51 | 2,474,138 | -0.03(-0.18%) |
Jul 15, 2014 | 17.52 | 17.66 | 17.41 | 17.54 | 2,749,054 | +0.03(+0.18%) |
Jul 14, 2014 | 17.26 | 17.58 | 17.24 | 17.51 | 3,261,838 | +0.36(+2.11%) |
Jul 11, 2014 | 17.08 | 17.19 | 17.05 | 17.15 | 1,474,167 | +0.05(+0.29%) |
Jul 10, 2014 | 16.83 | 17.28 | 16.68 | 17.10 | 2,978,493 | +0.19(+1.14%) |
Jul 09, 2014 | 16.91 | 17.05 | 16.84 | 16.91 | 2,308,432 | +0.02(+0.11%) |
Jul 08, 2014 | 17.05 | 17.07 | 16.62 | 16.89 | 3,690,536 | -0.20(-1.17%) |
Jul 07, 2014 | 17.33 | 17.36 | 17.04 | 17.09 | 1,897,163 | -0.30(-1.72%) |
Jul 03, 2014 | 17.34 | 17.39 | 17.39 | 17.39 | 1,390,748 | +0.08(+0.47%) |
Jul 02, 2014 | 17.12 | 17.33 | 17.11 | 17.31 | 1,437,415 | +0.11(+0.65%) |