Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.91 | 16.21 | 15.82 | 16.10 | 402,220 | +0.14(+0.85%) |
Sep 29, 2014 | 16.05 | 16.53 | 15.82 | 15.97 | 167,108 | -0.24(-1.49%) |
Sep 26, 2014 | 15.22 | 16.22 | 15.06 | 16.21 | 206,465 | +1.03(+6.78%) |
Sep 25, 2014 | 15.42 | 15.42 | 14.87 | 15.18 | 464,611 | -0.31(-2.00%) |
Sep 24, 2014 | 15.39 | 15.73 | 14.86 | 15.49 | 285,651 | +0.09(+0.59%) |
Sep 23, 2014 | 15.84 | 16.03 | 15.32 | 15.40 | 162,467 | -0.55(-3.42%) |
Sep 22, 2014 | 15.70 | 16.03 | 15.48 | 15.94 | 142,029 | +0.10(+0.62%) |
Sep 19, 2014 | 16.04 | 16.13 | 15.50 | 15.85 | 282,219 | -0.12(-0.76%) |
Sep 18, 2014 | 16.09 | 16.60 | 15.78 | 15.97 | 79,720 | -0.02(-0.14%) |
Sep 17, 2014 | 16.38 | 16.62 | 15.96 | 15.99 | 134,832 | -0.33(-2.04%) |
Sep 16, 2014 | 16.96 | 17.03 | 16.32 | 16.32 | 132,580 | -0.66(-3.88%) |
Sep 15, 2014 | 17.10 | 17.29 | 16.82 | 16.98 | 239,065 | -0.17(-0.97%) |
Sep 12, 2014 | 17.19 | 17.26 | 16.94 | 17.15 | 210,417 | -0.02(-0.13%) |
Sep 11, 2014 | 15.90 | 17.21 | 15.90 | 17.17 | 254,260 | +1.33(+8.41%) |
Sep 10, 2014 | 16.13 | 16.13 | 15.66 | 15.84 | 127,214 | -0.33(-2.06%) |
Sep 09, 2014 | 16.57 | 16.57 | 16.07 | 16.17 | 105,570 | -0.48(-2.91%) |
Sep 08, 2014 | 16.71 | 16.71 | 16.35 | 16.66 | 102,977 | -0.06(-0.36%) |
Sep 05, 2014 | 16.80 | 16.97 | 16.53 | 16.72 | 101,935 | -0.17(-1.03%) |
Sep 04, 2014 | 16.89 | 17.09 | 16.89 | 16.89 | 123,252 | +0.05(+0.27%) |
Sep 03, 2014 | 16.95 | 16.99 | 16.56 | 16.85 | 309,243 | -0.04(-0.22%) |
Sep 02, 2014 | 16.53 | 17.03 | 16.20 | 16.88 | 142,544 | +0.39(+2.34%) |
Aug 29, 2014 | 16.50 | 16.50 | 16.50 | 0 | +0.94(+6.03%) | |
Aug 28, 2014 | 15.37 | 16.02 | 15.24 | 15.56 | 226,708 | +0.08(+0.49%) |
Aug 27, 2014 | 15.60 | 15.66 | 15.32 | 15.48 | 111,017 | -0.06(-0.39%) |
Aug 26, 2014 | 15.91 | 15.91 | 15.46 | 15.54 | 208,998 | -0.40(-2.52%) |
Aug 25, 2014 | 16.41 | 16.41 | 15.81 | 15.94 | 204,592 | -0.30(-1.82%) |
Aug 22, 2014 | 15.76 | 16.45 | 15.66 | 16.24 | 300,165 | +0.34(+2.14%) |
Aug 21, 2014 | 17.10 | 17.15 | 15.66 | 15.90 | 561,647 | -1.25(-7.28%) |
Aug 20, 2014 | 17.18 | 17.22 | 16.93 | 17.15 | 89,440 | -0.11(-0.61%) |
Aug 19, 2014 | 17.42 | 17.49 | 17.20 | 17.25 | 79,876 | -0.16(-0.91%) |
Aug 18, 2014 | 17.59 | 17.69 | 17.29 | 17.41 | 86,787 | -0.01(-0.04%) |
Aug 15, 2014 | 17.48 | 17.54 | 17.03 | 17.42 | 176,737 | +0.08(+0.48%) |
Aug 14, 2014 | 17.34 | 17.41 | 17.11 | 17.34 | 117,279 | -0.02(-0.13%) |
Aug 13, 2014 | 17.13 | 17.41 | 17.11 | 17.36 | 173,977 | +0.23(+1.37%) |
Aug 12, 2014 | 17.00 | 17.22 | 16.90 | 17.13 | 200,446 | +0.05(+0.27%) |
Aug 11, 2014 | 16.57 | 17.15 | 16.50 | 17.08 | 312,281 | +0.54(+3.25%) |
Aug 08, 2014 | 16.60 | 16.62 | 16.39 | 16.54 | 155,913 | -0.02(-0.14%) |
Aug 07, 2014 | 16.42 | 16.60 | 16.30 | 16.57 | 176,470 | +0.20(+1.20%) |
Aug 06, 2014 | 16.23 | 16.62 | 16.18 | 16.37 | 238,980 | -0.02(-0.14%) |
Aug 05, 2014 | 16.32 | 16.79 | 16.07 | 16.39 | 155,212 | -0.05(-0.32%) |
Aug 04, 2014 | 16.50 | 16.64 | 16.04 | 16.44 | 144,133 | -0.02(-0.14%) |
Aug 01, 2014 | 16.02 | 16.50 | 15.91 | 16.47 | 231,579 | +0.27(+1.68%) |
Jul 31, 2014 | 15.73 | 16.44 | 15.53 | 16.19 | 445,762 | +0.20(+1.23%) |
Jul 30, 2014 | 15.14 | 16.21 | 15.11 | 16.00 | 381,331 | +0.93(+6.18%) |
Jul 29, 2014 | 14.98 | 15.19 | 14.88 | 15.07 | 176,461 | +0.11(+0.71%) |
Jul 28, 2014 | 14.65 | 15.17 | 14.65 | 14.96 | 212,271 | +0.33(+2.22%) |
Jul 25, 2014 | 14.98 | 15.09 | 14.59 | 14.63 | 166,050 | -0.52(-3.45%) |
Jul 24, 2014 | 15.87 | 15.88 | 15.14 | 15.16 | 165,356 | -0.63(-3.98%) |
Jul 23, 2014 | 15.91 | 15.97 | 15.67 | 15.79 | 186,877 | -0.13(-0.81%) |
Jul 22, 2014 | 15.80 | 16.02 | 15.80 | 15.91 | 184,004 | +0.20(+1.30%) |
Jul 21, 2014 | 15.93 | 16.19 | 15.57 | 15.71 | 143,478 | -0.39(-2.40%) |
Jul 18, 2014 | 16.19 | 16.48 | 16.03 | 16.10 | 193,236 | -0.13(-0.79%) |
Jul 17, 2014 | 16.53 | 16.72 | 16.01 | 16.22 | 177,449 | -0.52(-3.12%) |
Jul 16, 2014 | 17.11 | 17.11 | 16.66 | 16.75 | 288,602 | -0.32(-1.86%) |
Jul 15, 2014 | 17.34 | 17.50 | 16.96 | 17.07 | 141,667 | -0.39(-2.21%) |
Jul 14, 2014 | 17.21 | 17.50 | 16.87 | 17.45 | 175,381 | +0.48(+2.81%) |
Jul 11, 2014 | 17.11 | 17.18 | 16.40 | 16.97 | 430,146 | -0.17(-1.02%) |
Jul 10, 2014 | 17.02 | 17.22 | 16.89 | 17.15 | 104,115 | -0.12(-0.70%) |
Jul 09, 2014 | 17.43 | 17.43 | 17.18 | 17.27 | 193,402 | -0.14(-0.83%) |
Jul 08, 2014 | 17.34 | 17.45 | 16.85 | 17.41 | 277,369 | +0.00(+0.00%) |
Jul 07, 2014 | 18.01 | 18.09 | 17.37 | 17.41 | 150,173 | -0.68(-3.77%) |
Jul 03, 2014 | 18.09 | 18.09 | 18.09 | 0 | +0.02(+0.13%) | |
Jul 02, 2014 | 18.01 | 18.49 | 17.78 | 18.07 | 127,825 | +0.05(+0.25%) |