Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.97 | 15.98 | 15.81 | 15.81 | 132,440 | -0.15(-0.95%) |
Sep 29, 2014 | 15.85 | 15.98 | 15.85 | 15.96 | 84,768 | -0.04(-0.27%) |
Sep 26, 2014 | 15.93 | 16.03 | 15.93 | 16.00 | 282,385 | +0.09(+0.54%) |
Sep 25, 2014 | 16.11 | 16.11 | 15.92 | 15.92 | 127,856 | -0.22(-1.39%) |
Sep 24, 2014 | 16.02 | 16.16 | 15.97 | 16.14 | 466,043 | +0.14(+0.86%) |
Sep 23, 2014 | 16.04 | 16.10 | 15.95 | 16.00 | 1,204,665 | -0.21(-1.28%) |
Sep 22, 2014 | 16.28 | 16.28 | 16.16 | 16.21 | 73,008 | -0.11(-0.68%) |
Sep 19, 2014 | 16.51 | 16.51 | 16.32 | 16.32 | 108,540 | -0.12(-0.73%) |
Sep 18, 2014 | 16.41 | 16.46 | 16.39 | 16.44 | 65,646 | +0.09(+0.57%) |
Sep 17, 2014 | 16.35 | 16.41 | 16.27 | 16.35 | 105,706 | -0.02(-0.15%) |
Sep 16, 2014 | 16.24 | 16.38 | 16.19 | 16.37 | 151,622 | +0.09(+0.56%) |
Sep 15, 2014 | 16.39 | 16.39 | 16.24 | 16.28 | 106,184 | -0.09(-0.56%) |
Sep 12, 2014 | 16.47 | 16.49 | 16.34 | 16.38 | 1,378,248 | -0.11(-0.66%) |
Sep 11, 2014 | 16.41 | 16.49 | 16.37 | 16.49 | 213,024 | +0.01(+0.08%) |
Sep 10, 2014 | 16.41 | 16.50 | 16.38 | 16.47 | 338,259 | +0.09(+0.57%) |
Sep 09, 2014 | 16.38 | 16.45 | 16.34 | 16.38 | 57,837 | -0.01(-0.08%) |
Sep 08, 2014 | 16.33 | 16.39 | 16.33 | 16.39 | 65,401 | +0.07(+0.41%) |
Sep 05, 2014 | 16.22 | 16.33 | 16.18 | 16.33 | 54,266 | +0.04(+0.27%) |
Sep 04, 2014 | 16.36 | 16.44 | 16.26 | 16.28 | 646,548 | -0.05(-0.33%) |
Sep 03, 2014 | 16.35 | 16.39 | 16.32 | 16.33 | 179,861 | +0.04(+0.25%) |
Sep 02, 2014 | 16.27 | 16.30 | 16.22 | 16.29 | 147,516 | +0.04(+0.24%) |
Aug 29, 2014 | 16.21 | 16.25 | 16.25 | 16.25 | 83,758 | +0.09(+0.56%) |
Aug 28, 2014 | 16.17 | 16.19 | 16.13 | 16.16 | 84,602 | -0.06(-0.38%) |
Aug 27, 2014 | 16.31 | 16.31 | 16.21 | 16.23 | 169,066 | -0.07(-0.44%) |
Aug 26, 2014 | 16.27 | 16.31 | 16.26 | 16.30 | 151,275 | +0.05(+0.30%) |
Aug 25, 2014 | 16.25 | 16.31 | 16.23 | 16.25 | 402,067 | +0.05(+0.30%) |
Aug 22, 2014 | 16.25 | 16.26 | 16.20 | 16.20 | 209,019 | -0.08(-0.47%) |
Aug 21, 2014 | 16.28 | 16.30 | 16.26 | 16.27 | 100,957 | +0.03(+0.19%) |
Aug 20, 2014 | 16.26 | 16.27 | 16.18 | 16.24 | 94,874 | -0.05(-0.32%) |
Aug 19, 2014 | 16.24 | 16.31 | 16.20 | 16.30 | 423,032 | +0.08(+0.50%) |
Aug 18, 2014 | 16.17 | 16.24 | 16.17 | 16.22 | 694,643 | +0.12(+0.77%) |
Aug 15, 2014 | 16.18 | 16.18 | 15.96 | 16.09 | 1,091,969 | -0.07(-0.46%) |
Aug 14, 2014 | 16.16 | 16.17 | 16.13 | 16.17 | 90,446 | +0.04(+0.24%) |
Aug 13, 2014 | 15.97 | 16.12 | 15.97 | 16.13 | 239,676 | +0.21(+1.30%) |
Aug 12, 2014 | 15.93 | 15.98 | 15.89 | 15.92 | 200,731 | -0.03(-0.17%) |
Aug 11, 2014 | 16.01 | 16.06 | 15.93 | 15.95 | 840,648 | +0.01(+0.09%) |
Aug 08, 2014 | 15.82 | 15.92 | 15.71 | 15.93 | 1,540,494 | +0.14(+0.90%) |
Aug 07, 2014 | 16.01 | 16.01 | 15.76 | 15.79 | 1,240,782 | -0.20(-1.23%) |
Aug 06, 2014 | 15.93 | 16.06 | 15.89 | 15.99 | 441,686 | -0.08(-0.51%) |
Aug 05, 2014 | 16.12 | 16.21 | 16.03 | 16.07 | 117,885 | -0.12(-0.72%) |
Aug 04, 2014 | 16.08 | 16.20 | 15.96 | 16.19 | 128,497 | +0.13(+0.83%) |
Aug 01, 2014 | 16.07 | 16.14 | 15.96 | 16.05 | 142,805 | -0.04(-0.23%) |
Jul 31, 2014 | 16.31 | 16.31 | 16.09 | 16.09 | 221,885 | -0.33(-1.98%) |
Jul 30, 2014 | 16.37 | 16.44 | 16.35 | 16.42 | 89,621 | +0.14(+0.85%) |
Jul 29, 2014 | 16.35 | 16.35 | 16.25 | 16.28 | 61,402 | -0.04(-0.23%) |
Jul 28, 2014 | 16.31 | 16.35 | 16.21 | 16.32 | 452,272 | -0.01(-0.08%) |
Jul 25, 2014 | 16.35 | 16.37 | 16.25 | 16.33 | 160,646 | -0.07(-0.41%) |
Jul 24, 2014 | 16.43 | 16.43 | 16.33 | 16.39 | 279,030 | -0.03(-0.16%) |
Jul 23, 2014 | 16.36 | 16.43 | 16.33 | 16.42 | 98,759 | +0.16(+0.98%) |
Jul 22, 2014 | 16.24 | 16.32 | 16.24 | 16.26 | 197,746 | +0.15(+0.91%) |
Jul 21, 2014 | 16.10 | 16.12 | 15.98 | 16.12 | 599,265 | -0.02(-0.15%) |
Jul 18, 2014 | 15.97 | 16.14 | 15.97 | 16.14 | 74,809 | +0.22(+1.40%) |
Jul 17, 2014 | 16.05 | 16.12 | 15.91 | 15.92 | 457,990 | -0.17(-1.06%) |
Jul 16, 2014 | 16.23 | 16.23 | 16.04 | 16.09 | 662,286 | -0.09(-0.55%) |
Jul 15, 2014 | 16.31 | 16.32 | 16.12 | 16.18 | 497,892 | -0.11(-0.70%) |
Jul 14, 2014 | 16.38 | 16.38 | 16.26 | 16.29 | 165,420 | -0.00(-0.03%) |
Jul 11, 2014 | 16.19 | 16.30 | 16.18 | 16.30 | 280,050 | +0.09(+0.53%) |
Jul 10, 2014 | 16.06 | 16.23 | 16.03 | 16.21 | 220,216 | -0.02(-0.12%) |
Jul 09, 2014 | 16.26 | 16.28 | 16.17 | 16.23 | 272,310 | +0.03(+0.16%) |
Jul 08, 2014 | 16.32 | 16.34 | 16.17 | 16.20 | 190,189 | -0.14(-0.87%) |
Jul 07, 2014 | 16.42 | 16.44 | 16.31 | 16.35 | 220,619 | -0.14(-0.88%) |
Jul 03, 2014 | 16.43 | 16.49 | 16.49 | 16.49 | 102,022 | +0.09(+0.55%) |
Jul 02, 2014 | 16.37 | 16.44 | 16.34 | 16.40 | 179,999 | +0.02(+0.12%) |