Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 16.45 | 16.49 | 16.24 | 16.25 | 953,756 | -0.16(-0.98%) |
Sep 29, 2014 | 16.31 | 16.42 | 16.18 | 16.41 | 328,138 | -0.03(-0.18%) |
Sep 26, 2014 | 16.27 | 16.47 | 16.17 | 16.44 | 522,406 | +0.18(+1.11%) |
Sep 25, 2014 | 16.32 | 16.40 | 16.17 | 16.26 | 480,633 | -0.10(-0.61%) |
Sep 24, 2014 | 16.42 | 16.54 | 16.34 | 16.36 | 807,432 | -0.08(-0.49%) |
Sep 23, 2014 | 16.62 | 16.62 | 16.40 | 16.44 | 1,059,222 | -0.16(-0.96%) |
Sep 22, 2014 | 16.75 | 16.82 | 16.60 | 16.60 | 551,318 | -0.20(-1.19%) |
Sep 19, 2014 | 16.64 | 16.82 | 16.62 | 16.80 | 851,576 | +0.13(+0.78%) |
Sep 18, 2014 | 16.67 | 16.70 | 16.48 | 16.67 | 476,594 | +0.01(+0.06%) |
Sep 17, 2014 | 16.66 | 16.75 | 16.54 | 16.66 | 551,820 | -0.16(-0.95%) |
Sep 16, 2014 | 16.59 | 16.83 | 16.50 | 16.82 | 798,001 | +0.27(+1.63%) |
Sep 15, 2014 | 16.68 | 16.85 | 16.51 | 16.55 | 391,365 | -0.17(-1.02%) |
Sep 12, 2014 | 17.18 | 17.24 | 16.63 | 16.72 | 783,971 | -0.35(-2.05%) |
Sep 11, 2014 | 16.91 | 17.12 | 16.91 | 17.07 | 404,006 | +0.06(+0.35%) |
Sep 10, 2014 | 17.11 | 17.24 | 16.95 | 17.01 | 354,915 | -0.20(-1.16%) |
Sep 09, 2014 | 17.31 | 17.36 | 17.12 | 17.21 | 404,214 | -0.14(-0.81%) |
Sep 08, 2014 | 17.29 | 17.37 | 17.19 | 17.35 | 435,021 | +0.08(+0.46%) |
Sep 05, 2014 | 16.93 | 17.28 | 16.93 | 17.27 | 463,741 | +0.25(+1.47%) |
Sep 04, 2014 | 17.15 | 17.19 | 17.00 | 17.02 | 337,535 | -0.08(-0.47%) |
Sep 03, 2014 | 17.16 | 17.18 | 17.06 | 17.10 | 418,852 | +0.03(+0.18%) |
Sep 02, 2014 | 16.98 | 17.04 | 16.89 | 17.07 | 443,042 | +0.11(+0.65%) |
Aug 29, 2014 | 17.00 | 16.96 | 16.96 | 16.96 | 1,445,000 | +0.01(+0.06%) |
Aug 28, 2014 | 16.87 | 16.97 | 16.82 | 16.95 | 302,342 | +0.01(+0.06%) |
Aug 27, 2014 | 16.93 | 16.95 | 16.85 | 16.94 | 315,919 | +0.07(+0.41%) |
Aug 26, 2014 | 16.75 | 16.91 | 16.70 | 16.87 | 261,411 | +0.13(+0.78%) |
Aug 25, 2014 | 16.86 | 16.86 | 16.62 | 16.74 | 251,600 | -0.04(-0.24%) |
Aug 22, 2014 | 16.96 | 16.99 | 16.75 | 16.78 | 296,558 | -0.18(-1.06%) |
Aug 21, 2014 | 16.96 | 16.96 | 16.88 | 16.96 | 363,685 | +0.06(+0.36%) |
Aug 20, 2014 | 16.74 | 16.94 | 16.64 | 16.90 | 362,940 | +0.07(+0.42%) |
Aug 19, 2014 | 16.75 | 16.87 | 16.75 | 16.83 | 441,450 | +0.08(+0.48%) |
Aug 18, 2014 | 16.74 | 16.83 | 16.71 | 16.75 | 419,025 | +0.10(+0.60%) |
Aug 15, 2014 | 16.83 | 16.89 | 16.62 | 16.65 | 571,301 | -0.06(-0.36%) |
Aug 14, 2014 | 16.72 | 16.82 | 16.68 | 16.71 | 512,377 | +0.04(+0.24%) |
Aug 13, 2014 | 16.69 | 16.73 | 16.64 | 16.67 | 493,631 | +0.04(+0.24%) |
Aug 12, 2014 | 16.61 | 16.76 | 16.59 | 16.63 | 498,030 | +0.04(+0.24%) |
Aug 11, 2014 | 16.53 | 16.64 | 16.46 | 16.59 | 471,309 | +0.14(+0.85%) |
Aug 08, 2014 | 16.31 | 16.57 | 16.31 | 16.45 | 1,127,491 | +0.05(+0.30%) |
Aug 07, 2014 | 16.44 | 16.49 | 16.34 | 16.40 | 320,337 | +0.01(+0.06%) |
Aug 06, 2014 | 16.38 | 16.44 | 16.33 | 16.39 | 271,367 | -0.01(-0.06%) |
Aug 05, 2014 | 16.52 | 16.61 | 16.34 | 16.40 | 506,576 | -0.18(-1.09%) |
Aug 04, 2014 | 16.68 | 16.69 | 16.51 | 16.58 | 646,995 | -0.08(-0.48%) |
Aug 01, 2014 | 16.60 | 16.75 | 16.48 | 16.66 | 709,088 | +0.06(+0.36%) |
Jul 31, 2014 | 16.51 | 16.70 | 16.47 | 16.60 | 2,409,124 | -0.21(-1.25%) |
Jul 30, 2014 | 16.95 | 16.95 | 16.70 | 16.81 | 251,335 | -0.08(-0.47%) |
Jul 29, 2014 | 16.96 | 16.96 | 16.73 | 16.89 | 392,058 | +0.02(+0.12%) |
Jul 28, 2014 | 16.91 | 16.95 | 16.82 | 16.87 | 251,037 | -0.03(-0.18%) |
Jul 25, 2014 | 16.85 | 17.00 | 16.82 | 16.90 | 559,329 | -0.06(-0.35%) |
Jul 24, 2014 | 16.98 | 17.03 | 16.86 | 16.96 | 850,255 | +0.05(+0.30%) |
Jul 23, 2014 | 16.54 | 17.10 | 16.54 | 16.91 | 1,159,220 | +0.03(+0.18%) |
Jul 22, 2014 | 16.80 | 16.90 | 16.78 | 16.88 | 229,734 | +0.17(+1.02%) |
Jul 21, 2014 | 16.79 | 16.85 | 16.69 | 16.71 | 312,301 | -0.18(-1.07%) |
Jul 18, 2014 | 16.67 | 16.92 | 16.67 | 16.89 | 329,993 | +0.19(+1.14%) |
Jul 17, 2014 | 16.71 | 16.74 | 16.67 | 16.70 | 651,298 | -0.07(-0.42%) |
Jul 16, 2014 | 16.78 | 16.79 | 16.68 | 16.77 | 451,219 | +0.02(+0.12%) |
Jul 15, 2014 | 16.83 | 16.84 | 16.68 | 16.75 | 269,664 | -0.04(-0.24%) |
Jul 14, 2014 | 16.74 | 16.85 | 16.73 | 16.79 | 577,695 | +0.05(+0.30%) |
Jul 11, 2014 | 16.82 | 16.88 | 16.73 | 16.74 | 239,079 | -0.06(-0.36%) |
Jul 10, 2014 | 16.64 | 16.87 | 16.64 | 16.80 | 256,272 | -0.03(-0.18%) |
Jul 09, 2014 | 16.93 | 16.95 | 16.75 | 16.83 | 343,518 | -0.05(-0.30%) |
Jul 08, 2014 | 16.86 | 16.96 | 16.81 | 16.88 | 559,380 | +0.04(+0.24%) |
Jul 07, 2014 | 16.78 | 16.90 | 16.71 | 16.84 | 310,120 | +0.05(+0.30%) |
Jul 03, 2014 | 16.82 | 16.79 | 16.79 | 16.79 | 214,900 | -0.04(-0.24%) |
Jul 02, 2014 | 16.70 | 16.90 | 16.63 | 16.83 | 398,944 | +0.06(+0.36%) |