Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.61 | 15.69 | 15.50 | 15.63 | 1,992,101 | +0.00(+0.00%) |
Sep 29, 2014 | 15.61 | 15.76 | 15.40 | 15.63 | 2,038,004 | -0.14(-0.87%) |
Sep 26, 2014 | 15.86 | 15.93 | 15.55 | 15.76 | 2,479,240 | -0.11(-0.67%) |
Sep 25, 2014 | 15.89 | 15.97 | 15.73 | 15.87 | 2,903,122 | -0.06(-0.39%) |
Sep 24, 2014 | 15.74 | 15.99 | 15.64 | 15.93 | 2,616,987 | +0.19(+1.19%) |
Sep 23, 2014 | 15.79 | 15.98 | 15.72 | 15.74 | 1,484,538 | -0.12(-0.75%) |
Sep 22, 2014 | 16.15 | 16.16 | 15.68 | 15.86 | 3,240,592 | -0.24(-1.48%) |
Sep 19, 2014 | 16.19 | 16.23 | 15.96 | 16.10 | 2,782,920 | +0.00(+0.00%) |
Sep 18, 2014 | 16.20 | 16.24 | 16.03 | 16.10 | 1,630,919 | -0.07(-0.46%) |
Sep 17, 2014 | 16.43 | 16.43 | 16.02 | 16.18 | 3,618,688 | -0.24(-1.45%) |
Sep 16, 2014 | 16.21 | 16.46 | 16.04 | 16.41 | 2,503,539 | +0.15(+0.92%) |
Sep 15, 2014 | 16.58 | 16.59 | 16.08 | 16.26 | 2,904,930 | -0.33(-1.96%) |
Sep 12, 2014 | 17.03 | 17.04 | 16.53 | 16.59 | 2,778,880 | -0.44(-2.57%) |
Sep 11, 2014 | 16.96 | 17.12 | 16.93 | 17.03 | 1,548,470 | +0.00(+0.00%) |
Sep 10, 2014 | 16.88 | 17.03 | 16.86 | 17.03 | 2,458,560 | +0.14(+0.85%) |
Sep 09, 2014 | 17.00 | 17.05 | 16.74 | 16.88 | 2,638,994 | -0.18(-1.03%) |
Sep 08, 2014 | 16.95 | 17.16 | 16.94 | 17.06 | 1,930,446 | +0.07(+0.40%) |
Sep 05, 2014 | 16.91 | 17.03 | 16.81 | 16.99 | 1,726,995 | +0.06(+0.33%) |
Sep 04, 2014 | 16.96 | 17.15 | 16.91 | 16.93 | 1,914,857 | -0.01(-0.07%) |
Sep 03, 2014 | 17.19 | 17.19 | 16.89 | 16.94 | 1,937,713 | -0.17(-0.99%) |
Sep 02, 2014 | 16.92 | 17.19 | 16.75 | 17.11 | 3,100,378 | +0.19(+1.15%) |
Aug 29, 2014 | 16.96 | 16.92 | 16.92 | 16.92 | 2,645,095 | +0.03(+0.18%) |
Aug 28, 2014 | 16.81 | 16.95 | 16.70 | 16.89 | 1,967,251 | +0.01(+0.07%) |
Aug 27, 2014 | 16.84 | 17.01 | 16.84 | 16.88 | 1,866,902 | -0.01(-0.04%) |
Aug 26, 2014 | 16.82 | 16.98 | 16.81 | 16.88 | 1,631,733 | +0.04(+0.26%) |
Aug 25, 2014 | 16.78 | 16.86 | 16.73 | 16.84 | 1,245,435 | +0.14(+0.82%) |
Aug 22, 2014 | 16.59 | 16.77 | 16.54 | 16.70 | 1,652,480 | +0.06(+0.38%) |
Aug 21, 2014 | 16.71 | 16.78 | 16.59 | 16.64 | 2,476,389 | -0.06(-0.34%) |
Aug 20, 2014 | 16.67 | 16.86 | 16.67 | 16.69 | 3,380,997 | +0.07(+0.40%) |
Aug 19, 2014 | 16.53 | 16.69 | 16.52 | 16.63 | 2,476,529 | +0.10(+0.60%) |
Aug 18, 2014 | 16.42 | 16.56 | 16.41 | 16.53 | 2,764,602 | +0.20(+1.22%) |
Aug 15, 2014 | 16.48 | 16.52 | 16.19 | 16.33 | 2,417,178 | -0.11(-0.68%) |
Aug 14, 2014 | 16.47 | 16.47 | 16.35 | 16.44 | 1,580,724 | -0.01(-0.08%) |
Aug 13, 2014 | 16.27 | 16.47 | 16.26 | 16.45 | 1,832,689 | +0.27(+1.69%) |
Aug 12, 2014 | 16.24 | 16.29 | 16.12 | 16.18 | 2,992,000 | -0.11(-0.69%) |
Aug 11, 2014 | 16.27 | 16.52 | 16.21 | 16.29 | 2,769,951 | +0.09(+0.57%) |
Aug 08, 2014 | 15.99 | 16.16 | 15.94 | 16.20 | 3,152,769 | +0.24(+1.48%) |
Aug 07, 2014 | 15.99 | 16.02 | 15.76 | 15.96 | 4,946,300 | +0.10(+0.63%) |
Aug 06, 2014 | 16.45 | 16.48 | 15.82 | 15.86 | 6,967,153 | -0.75(-4.49%) |
Aug 05, 2014 | 16.79 | 16.89 | 16.52 | 16.61 | 2,516,341 | -0.25(-1.47%) |
Aug 04, 2014 | 16.78 | 16.91 | 16.63 | 16.86 | 2,262,729 | +0.11(+0.63%) |
Aug 01, 2014 | 16.73 | 16.82 | 16.54 | 16.75 | 3,171,192 | -0.05(-0.30%) |
Jul 31, 2014 | 16.96 | 17.11 | 16.70 | 16.80 | 5,566,504 | -0.29(-1.71%) |
Jul 30, 2014 | 16.66 | 17.32 | 16.59 | 17.09 | 7,655,092 | +0.73(+4.48%) |
Jul 29, 2014 | 16.76 | 16.86 | 16.35 | 16.36 | 5,224,290 | -0.35(-2.08%) |
Jul 28, 2014 | 16.99 | 17.07 | 16.66 | 16.71 | 2,965,906 | -0.04(-0.22%) |
Jul 25, 2014 | 16.73 | 16.88 | 16.66 | 16.75 | 1,858,427 | -0.09(-0.52%) |
Jul 24, 2014 | 16.91 | 16.91 | 16.63 | 16.83 | 3,136,320 | -0.04(-0.26%) |
Jul 23, 2014 | 17.07 | 17.09 | 16.86 | 16.88 | 1,832,135 | -0.17(-1.02%) |
Jul 22, 2014 | 17.01 | 17.10 | 16.90 | 17.05 | 1,784,485 | +0.14(+0.84%) |
Jul 21, 2014 | 16.93 | 17.00 | 16.77 | 16.91 | 2,070,551 | -0.06(-0.37%) |
Jul 18, 2014 | 16.91 | 17.06 | 16.83 | 16.97 | 2,898,809 | +0.11(+0.66%) |
Jul 17, 2014 | 17.37 | 17.39 | 16.84 | 16.86 | 3,745,601 | -0.61(-3.48%) |
Jul 16, 2014 | 17.53 | 17.60 | 17.44 | 17.47 | 2,480,712 | -0.03(-0.18%) |
Jul 15, 2014 | 17.48 | 17.61 | 17.37 | 17.50 | 2,756,359 | +0.03(+0.18%) |
Jul 14, 2014 | 17.22 | 17.53 | 17.19 | 17.47 | 3,270,506 | +0.36(+2.11%) |
Jul 11, 2014 | 17.03 | 17.15 | 17.00 | 17.11 | 1,478,085 | +0.05(+0.29%) |
Jul 10, 2014 | 16.78 | 17.24 | 16.63 | 17.06 | 2,986,408 | +0.19(+1.14%) |
Jul 09, 2014 | 16.86 | 17.00 | 16.80 | 16.86 | 2,314,566 | +0.02(+0.11%) |
Jul 08, 2014 | 17.00 | 17.02 | 16.58 | 16.84 | 3,700,343 | -0.20(-1.17%) |
Jul 07, 2014 | 17.29 | 17.31 | 16.99 | 17.04 | 1,902,205 | -0.30(-1.72%) |
Jul 03, 2014 | 17.30 | 17.34 | 17.34 | 17.34 | 1,394,444 | +0.08(+0.47%) |
Jul 02, 2014 | 17.07 | 17.29 | 17.06 | 17.26 | 1,441,234 | +0.11(+0.65%) |