Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.50 | 15.53 | 15.46 | 15.52 | 29,307 | +0.00(+0.03%) |
Sep 29, 2014 | 15.56 | 15.56 | 15.50 | 15.51 | 5,903 | -0.01(-0.06%) |
Sep 26, 2014 | 15.54 | 15.57 | 15.50 | 15.52 | 19,325 | -0.05(-0.30%) |
Sep 25, 2014 | 15.66 | 15.66 | 15.52 | 15.57 | 11,429 | -0.08(-0.53%) |
Sep 24, 2014 | 15.71 | 15.71 | 15.63 | 15.65 | 13,255 | -0.01(-0.04%) |
Sep 23, 2014 | 15.69 | 15.69 | 15.64 | 15.66 | 11,276 | -0.04(-0.28%) |
Sep 22, 2014 | 15.82 | 15.82 | 15.69 | 15.70 | 13,687 | -0.07(-0.43%) |
Sep 19, 2014 | 15.75 | 15.77 | 15.75 | 15.77 | 33,997 | +0.02(+0.11%) |
Sep 18, 2014 | 15.73 | 15.76 | 15.73 | 15.75 | 20,564 | +0.01(+0.08%) |
Sep 17, 2014 | 15.71 | 15.74 | 15.69 | 15.74 | 14,542 | +0.02(+0.16%) |
Sep 16, 2014 | 15.71 | 15.74 | 15.69 | 15.71 | 31,653 | -0.02(-0.15%) |
Sep 15, 2014 | 15.74 | 15.75 | 15.72 | 15.74 | 40,772 | +0.02(+0.15%) |
Sep 12, 2014 | 15.75 | 15.77 | 15.71 | 15.71 | 13,211 | -0.05(-0.32%) |
Sep 11, 2014 | 15.70 | 15.78 | 15.67 | 15.77 | 29,038 | +0.09(+0.56%) |
Sep 10, 2014 | 15.75 | 15.75 | 15.68 | 15.68 | 55,051 | -0.07(-0.46%) |
Sep 09, 2014 | 15.80 | 15.85 | 15.75 | 15.75 | 62,207 | -0.07(-0.46%) |
Sep 08, 2014 | 15.78 | 15.83 | 15.78 | 15.82 | 28,276 | +0.04(+0.28%) |
Sep 05, 2014 | 15.82 | 15.82 | 15.77 | 15.78 | 196,342 | -0.04(-0.24%) |
Sep 04, 2014 | 15.87 | 15.90 | 15.79 | 15.82 | 117,033 | -0.03(-0.20%) |
Sep 03, 2014 | 15.88 | 15.89 | 15.83 | 15.85 | 76,516 | +0.02(+0.12%) |
Sep 02, 2014 | 15.97 | 16.04 | 15.82 | 15.83 | 111,011 | +0.03(+0.20%) |
Aug 29, 2014 | 15.81 | 15.80 | 15.80 | 15.80 | 428,997 | -0.01(-0.04%) |
Aug 28, 2014 | 15.81 | 15.82 | 15.80 | 15.80 | 115,437 | +0.00(+0.00%) |
Aug 27, 2014 | 15.99 | 15.99 | 15.80 | 15.80 | 726,852 | -0.11(-0.68%) |
Aug 26, 2014 | 15.87 | 15.91 | 15.86 | 15.91 | 5,690 | +0.11(+0.70%) |
Aug 25, 2014 | 15.79 | 15.87 | 15.79 | 15.80 | 49,843 | +0.07(+0.44%) |
Aug 21, 2014 | 15.73 | 15.73 | 15.73 | 15.73 | 2,212 | +0.00(+0.02%) |
Aug 18, 2014 | 15.77 | 15.73 | 15.73 | 15.73 | 3,793 | +0.01(+0.08%) |
Aug 15, 2014 | 15.77 | 15.77 | 15.71 | 15.71 | 2,371 | -0.02(-0.12%) |
Aug 11, 2014 | 15.73 | 15.73 | 15.73 | 15.73 | 3,161 | +0.10(+0.65%) |
Aug 05, 2014 | 15.63 | 15.63 | 15.63 | 15.63 | 26 | +0.00(+0.00%) |
Aug 04, 2014 | 15.54 | 15.63 | 15.54 | 15.63 | 7,128 | -0.04(-0.24%) |
Aug 01, 2014 | 15.80 | 15.80 | 15.65 | 15.67 | 19,790 | -0.13(-0.84%) |
Jul 31, 2014 | 15.84 | 15.84 | 15.77 | 15.80 | 10,827 | -0.06(-0.40%) |
Jul 30, 2014 | 15.88 | 15.89 | 15.86 | 15.87 | 4,583 | -0.01(-0.04%) |
Jul 29, 2014 | 15.88 | 15.94 | 15.78 | 15.87 | 24,382 | +0.03(+0.16%) |
Jul 25, 2014 | 15.79 | 15.85 | 15.85 | 15.85 | 15 | -0.04(-0.28%) |
Jul 24, 2014 | 15.90 | 15.90 | 15.89 | 15.89 | 3,000 | +0.04(+0.24%) |
Jul 23, 2014 | 15.87 | 15.89 | 15.83 | 15.85 | 23,498 | +0.02(+0.10%) |
Jul 22, 2014 | 15.96 | 15.96 | 15.84 | 15.84 | 7,672 | +0.09(+0.54%) |
Jul 21, 2014 | 15.71 | 15.75 | 15.69 | 15.75 | 10,748 | -0.06(-0.40%) |
Jul 18, 2014 | 15.92 | 15.92 | 15.77 | 15.82 | 65,671 | -0.06(-0.40%) |
Jul 17, 2014 | 15.86 | 15.90 | 15.78 | 15.88 | 66,627 | -0.07(-0.44%) |
Jul 16, 2014 | 15.90 | 15.95 | 15.90 | 15.95 | 6,091 | +0.03(+0.16%) |
Jul 15, 2014 | 15.90 | 15.98 | 15.83 | 15.92 | 23,077 | +0.04(+0.28%) |
Jul 14, 2014 | 15.96 | 15.96 | 15.88 | 15.88 | 6,833 | -0.06(-0.40%) |
Jul 11, 2014 | 15.94 | 15.96 | 15.94 | 15.94 | 5,094 | -0.01(-0.08%) |
Jul 10, 2014 | 15.99 | 15.99 | 15.95 | 15.96 | 17,166 | -0.04(-0.28%) |
Jul 09, 2014 | 15.99 | 16.02 | 15.92 | 16.00 | 16,938 | +0.01(+0.08%) |
Jul 08, 2014 | 16.10 | 16.10 | 15.89 | 15.99 | 52,178 | +0.02(+0.15%) |
Jul 07, 2014 | 15.94 | 16.01 | 15.91 | 15.96 | 87,109 | -0.02(-0.15%) |
Jul 03, 2014 | 15.94 | 15.99 | 15.99 | 15.99 | 9,484 | +0.04(+0.28%) |