Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 14.91 | 15.05 | 14.88 | 15.03 | 519,906 | -0.16(-1.05%) |
Sep 29, 2014 | 15.29 | 15.29 | 15.18 | 15.19 | 231,871 | -0.44(-2.82%) |
Sep 26, 2014 | 15.58 | 15.70 | 15.57 | 15.63 | 287,114 | -0.01(-0.06%) |
Sep 25, 2014 | 15.62 | 15.68 | 15.52 | 15.64 | 402,591 | -0.35(-2.19%) |
Sep 24, 2014 | 15.93 | 16.05 | 15.84 | 15.99 | 297,299 | +0.15(+0.95%) |
Sep 23, 2014 | 15.81 | 15.98 | 15.79 | 15.84 | 464,240 | +0.15(+0.96%) |
Sep 22, 2014 | 15.82 | 15.84 | 15.63 | 15.69 | 508,555 | -0.40(-2.49%) |
Sep 19, 2014 | 16.31 | 16.32 | 16.01 | 16.09 | 1,014,509 | -0.57(-3.42%) |
Sep 18, 2014 | 16.64 | 16.68 | 16.61 | 16.66 | 289,470 | -0.10(-0.60%) |
Sep 17, 2014 | 16.84 | 16.91 | 16.74 | 16.76 | 242,662 | -0.28(-1.64%) |
Sep 16, 2014 | 16.85 | 17.16 | 16.76 | 17.04 | 591,602 | -0.45(-2.57%) |
Sep 15, 2014 | 17.62 | 17.79 | 17.47 | 17.49 | 249,985 | -0.30(-1.69%) |
Sep 12, 2014 | 17.77 | 17.82 | 17.70 | 17.79 | 428,912 | +0.21(+1.19%) |
Sep 11, 2014 | 17.49 | 17.63 | 17.49 | 17.58 | 614,881 | +0.22(+1.27%) |
Sep 10, 2014 | 17.28 | 17.38 | 17.17 | 17.36 | 448,264 | -0.33(-1.87%) |
Sep 09, 2014 | 17.73 | 17.78 | 17.65 | 17.69 | 189,313 | -0.09(-0.51%) |
Sep 08, 2014 | 17.90 | 17.91 | 17.74 | 17.78 | 310,575 | -0.14(-0.78%) |
Sep 05, 2014 | 17.87 | 17.95 | 17.79 | 17.92 | 635,857 | +0.18(+1.01%) |
Sep 04, 2014 | 17.88 | 17.72 | 17.73 | 17.74 | 426,916 | +0.02(+0.11%) |
Sep 03, 2014 | 17.82 | 18.15 | 17.69 | 17.72 | 677,540 | -0.31(-1.72%) |
Sep 02, 2014 | 18.16 | 18.20 | 17.88 | 18.03 | 623,783 | +0.30(+1.69%) |
Aug 29, 2014 | 17.79 | 17.73 | 17.73 | 17.73 | 949,100 | +0.55(+3.20%) |
Aug 28, 2014 | 17.11 | 17.24 | 16.93 | 17.18 | 606,898 | +0.25(+1.48%) |
Aug 27, 2014 | 16.89 | 16.95 | 16.88 | 16.93 | 478,786 | +0.08(+0.47%) |
Aug 26, 2014 | 16.90 | 16.91 | 16.84 | 16.85 | 278,660 | -0.03(-0.18%) |
Aug 25, 2014 | 16.88 | 16.92 | 16.85 | 16.88 | 302,087 | -0.07(-0.41%) |
Aug 22, 2014 | 17.01 | 17.01 | 16.90 | 16.95 | 422,903 | -0.09(-0.53%) |
Aug 21, 2014 | 17.12 | 17.20 | 17.00 | 17.04 | 205,028 | +0.04(+0.24%) |
Aug 20, 2014 | 17.02 | 17.04 | 16.94 | 17.00 | 208,682 | -0.18(-1.05%) |
Aug 19, 2014 | 17.21 | 17.22 | 17.10 | 17.18 | 478,272 | -0.03(-0.17%) |
Aug 18, 2014 | 17.23 | 17.23 | 17.16 | 17.21 | 488,883 | +0.72(+4.37%) |
Aug 15, 2014 | 16.64 | 16.68 | 16.41 | 16.49 | 314,221 | -0.20(-1.20%) |
Aug 14, 2014 | 16.75 | 16.75 | 16.62 | 16.69 | 447,377 | +0.00(+0.00%) |
Aug 13, 2014 | 16.77 | 16.80 | 16.62 | 16.69 | 537,051 | +0.25(+1.52%) |
Aug 12, 2014 | 16.41 | 16.46 | 16.32 | 16.44 | 379,284 | -0.10(-0.60%) |
Aug 11, 2014 | 16.48 | 16.56 | 16.46 | 16.54 | 299,390 | +0.13(+0.79%) |
Aug 08, 2014 | 16.26 | 16.37 | 16.20 | 16.41 | 722,936 | +0.35(+2.18%) |
Aug 07, 2014 | 16.46 | 16.47 | 15.90 | 16.06 | 834,339 | -0.60(-3.60%) |
Aug 06, 2014 | 16.70 | 16.70 | 16.59 | 16.66 | 450,476 | -0.81(-4.64%) |
Aug 05, 2014 | 17.57 | 17.59 | 17.43 | 17.47 | 552,992 | -0.09(-0.51%) |
Aug 04, 2014 | 17.48 | 17.56 | 17.42 | 17.56 | 433,800 | +0.35(+2.03%) |
Aug 01, 2014 | 17.17 | 17.26 | 17.11 | 17.21 | 404,120 | -0.16(-0.92%) |
Jul 31, 2014 | 17.43 | 17.51 | 17.32 | 17.37 | 301,538 | -0.02(-0.12%) |
Jul 30, 2014 | 17.46 | 17.47 | 17.28 | 17.39 | 334,927 | -0.04(-0.23%) |
Jul 29, 2014 | 17.58 | 17.61 | 17.43 | 17.43 | 385,803 | +0.29(+1.69%) |
Jul 28, 2014 | 17.02 | 17.14 | 16.99 | 17.14 | 387,304 | +0.43(+2.57%) |
Jul 25, 2014 | 16.73 | 16.73 | 16.63 | 16.71 | 239,995 | +0.01(+0.06%) |
Jul 24, 2014 | 16.65 | 16.74 | 16.64 | 16.70 | 354,515 | +0.23(+1.40%) |
Jul 23, 2014 | 16.45 | 16.50 | 16.42 | 16.47 | 288,796 | -0.08(-0.48%) |
Jul 22, 2014 | 16.50 | 16.63 | 16.45 | 16.55 | 387,597 | +0.20(+1.22%) |
Jul 21, 2014 | 16.26 | 16.35 | 16.24 | 16.35 | 229,353 | -0.09(-0.55%) |
Jul 18, 2014 | 16.50 | 16.50 | 16.39 | 16.44 | 195,143 | -0.11(-0.66%) |
Jul 17, 2014 | 16.67 | 16.70 | 16.51 | 16.55 | 280,878 | -0.10(-0.60%) |
Jul 16, 2014 | 16.65 | 16.66 | 16.57 | 16.65 | 285,782 | -0.02(-0.12%) |
Jul 15, 2014 | 16.71 | 16.75 | 16.60 | 16.67 | 378,385 | +0.06(+0.36%) |
Jul 14, 2014 | 16.51 | 16.64 | 16.47 | 16.61 | 829,888 | +0.80(+5.06%) |
Jul 11, 2014 | 15.83 | 15.94 | 15.71 | 15.81 | 297,736 | -0.05(-0.32%) |
Jul 10, 2014 | 15.70 | 15.86 | 15.69 | 15.86 | 291,793 | +0.05(+0.32%) |
Jul 09, 2014 | 15.77 | 15.82 | 15.71 | 15.81 | 487,418 | +0.10(+0.64%) |
Jul 08, 2014 | 15.81 | 15.83 | 15.68 | 15.71 | 322,555 | +0.18(+1.16%) |
Jul 07, 2014 | 15.56 | 15.56 | 15.49 | 15.53 | 253,986 | -0.28(-1.77%) |
Jul 03, 2014 | 15.78 | 15.81 | 15.81 | 15.81 | 167,700 | +0.04(+0.25%) |
Jul 02, 2014 | 15.78 | 15.81 | 15.73 | 15.77 | 339,758 | +0.28(+1.81%) |