Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.82 | 15.89 | 15.45 | 15.49 | 62,701 | -0.29(-1.87%) |
Sep 29, 2014 | 15.74 | 15.95 | 15.66 | 15.78 | 43,906 | -0.06(-0.39%) |
Sep 26, 2014 | 15.89 | 15.92 | 15.74 | 15.84 | 28,312 | -0.04(-0.28%) |
Sep 25, 2014 | 16.09 | 16.13 | 15.77 | 15.89 | 53,034 | -0.27(-1.66%) |
Sep 24, 2014 | 15.99 | 16.30 | 15.88 | 16.16 | 67,120 | +0.15(+0.95%) |
Sep 23, 2014 | 16.22 | 16.27 | 16.00 | 16.00 | 55,772 | -0.28(-1.70%) |
Sep 22, 2014 | 16.27 | 16.34 | 16.09 | 16.28 | 60,678 | -0.04(-0.22%) |
Sep 19, 2014 | 16.66 | 16.66 | 16.20 | 16.32 | 71,532 | -0.31(-1.88%) |
Sep 18, 2014 | 16.62 | 16.77 | 16.52 | 16.63 | 66,238 | -0.02(-0.11%) |
Sep 17, 2014 | 16.57 | 16.67 | 16.45 | 16.65 | 63,734 | +0.05(+0.32%) |
Sep 16, 2014 | 16.49 | 16.70 | 16.49 | 16.59 | 38,439 | +0.11(+0.65%) |
Sep 15, 2014 | 16.56 | 16.59 | 16.44 | 16.49 | 106,560 | -0.08(-0.49%) |
Sep 12, 2014 | 16.67 | 16.73 | 16.44 | 16.57 | 73,789 | -0.07(-0.43%) |
Sep 11, 2014 | 16.51 | 16.69 | 16.51 | 16.64 | 50,141 | +0.02(+0.11%) |
Sep 10, 2014 | 16.56 | 16.71 | 16.49 | 16.62 | 67,631 | +0.07(+0.43%) |
Sep 09, 2014 | 16.50 | 16.68 | 16.49 | 16.55 | 49,500 | -0.04(-0.22%) |
Sep 08, 2014 | 16.58 | 16.78 | 16.46 | 16.58 | 114,721 | +0.05(+0.32%) |
Sep 05, 2014 | 16.35 | 16.56 | 16.19 | 16.53 | 123,527 | +0.08(+0.49%) |
Sep 04, 2014 | 16.88 | 16.88 | 16.45 | 16.45 | 39,974 | -0.38(-2.23%) |
Sep 03, 2014 | 16.92 | 16.94 | 16.68 | 16.83 | 59,123 | -0.03(-0.16%) |
Sep 02, 2014 | 16.88 | 17.00 | 16.77 | 16.85 | 94,361 | +0.20(+1.18%) |
Aug 29, 2014 | 16.54 | 16.66 | 16.66 | 16.66 | 62,446 | +0.11(+0.65%) |
Aug 28, 2014 | 16.57 | 16.67 | 16.48 | 16.55 | 42,109 | -0.06(-0.38%) |
Aug 27, 2014 | 16.61 | 16.70 | 16.52 | 16.61 | 60,949 | +0.03(+0.16%) |
Aug 26, 2014 | 16.45 | 16.70 | 16.41 | 16.58 | 59,951 | +0.14(+0.87%) |
Aug 25, 2014 | 16.54 | 16.86 | 16.41 | 16.44 | 50,757 | -0.08(-0.49%) |
Aug 22, 2014 | 16.82 | 17.08 | 16.48 | 16.52 | 53,137 | -0.31(-1.86%) |
Aug 21, 2014 | 16.49 | 17.12 | 16.34 | 16.83 | 122,499 | +0.38(+2.34%) |
Aug 20, 2014 | 16.45 | 16.56 | 16.27 | 16.45 | 67,691 | -0.04(-0.22%) |
Aug 19, 2014 | 16.58 | 16.69 | 16.45 | 16.49 | 59,027 | -0.13(-0.75%) |
Aug 18, 2014 | 16.33 | 16.70 | 16.30 | 16.61 | 152,406 | +0.36(+2.20%) |
Aug 15, 2014 | 16.30 | 16.30 | 16.16 | 16.25 | 133,120 | +0.13(+0.78%) |
Aug 14, 2014 | 15.99 | 16.26 | 15.94 | 16.13 | 116,025 | +0.16(+1.01%) |
Aug 13, 2014 | 15.90 | 16.11 | 15.75 | 15.97 | 63,766 | +0.11(+0.70%) |
Aug 12, 2014 | 15.67 | 15.92 | 15.57 | 15.86 | 70,527 | +0.21(+1.31%) |
Aug 11, 2014 | 15.79 | 15.92 | 15.58 | 15.65 | 87,112 | -0.04(-0.28%) |
Aug 08, 2014 | 15.80 | 15.94 | 15.60 | 15.70 | 95,743 | -0.12(-0.73%) |
Aug 07, 2014 | 16.08 | 16.64 | 15.74 | 15.81 | 156,700 | -0.14(-0.90%) |
Aug 06, 2014 | 15.17 | 16.26 | 14.74 | 15.95 | 354,603 | +1.66(+11.61%) |
Aug 05, 2014 | 14.30 | 14.44 | 14.19 | 14.29 | 68,169 | -0.02(-0.12%) |
Aug 04, 2014 | 14.34 | 14.45 | 14.23 | 14.31 | 80,689 | +0.00(+0.00%) |
Aug 01, 2014 | 14.39 | 14.55 | 14.23 | 14.31 | 71,758 | -0.08(-0.56%) |
Jul 31, 2014 | 14.31 | 14.72 | 14.31 | 14.39 | 108,425 | -0.05(-0.37%) |
Jul 30, 2014 | 14.52 | 14.54 | 14.40 | 14.45 | 48,358 | +0.03(+0.19%) |
Jul 29, 2014 | 14.38 | 14.62 | 14.28 | 14.42 | 82,808 | +0.08(+0.56%) |
Jul 28, 2014 | 14.34 | 14.46 | 14.26 | 14.34 | 72,047 | -0.02(-0.12%) |
Jul 25, 2014 | 14.46 | 14.64 | 14.35 | 14.36 | 132,627 | -0.18(-1.23%) |
Jul 24, 2014 | 14.41 | 14.63 | 14.06 | 14.54 | 95,746 | +0.11(+0.74%) |
Jul 23, 2014 | 14.56 | 14.64 | 14.36 | 14.43 | 64,840 | -0.09(-0.62%) |
Jul 22, 2014 | 14.31 | 14.71 | 14.23 | 14.52 | 234,625 | +0.24(+1.69%) |
Jul 21, 2014 | 14.28 | 14.37 | 14.20 | 14.28 | 80,425 | -0.07(-0.50%) |
Jul 18, 2014 | 14.26 | 14.42 | 14.26 | 14.35 | 177,790 | +0.04(+0.25%) |
Jul 17, 2014 | 14.31 | 14.43 | 14.21 | 14.31 | 157,639 | -0.09(-0.62%) |
Jul 16, 2014 | 14.54 | 14.57 | 14.28 | 14.40 | 88,548 | -0.05(-0.37%) |
Jul 15, 2014 | 14.72 | 14.72 | 14.43 | 14.46 | 115,904 | -0.29(-1.94%) |
Jul 14, 2014 | 14.66 | 14.76 | 14.59 | 14.74 | 178,681 | +0.23(+1.60%) |
Jul 11, 2014 | 14.58 | 14.72 | 14.48 | 14.51 | 106,760 | -0.13(-0.91%) |
Jul 10, 2014 | 14.52 | 14.89 | 14.35 | 14.64 | 82,801 | -0.11(-0.73%) |
Jul 09, 2014 | 14.80 | 14.94 | 14.58 | 14.75 | 87,909 | -0.07(-0.48%) |
Jul 08, 2014 | 15.08 | 15.09 | 14.72 | 14.82 | 101,259 | -0.28(-1.83%) |
Jul 07, 2014 | 15.45 | 15.45 | 15.08 | 15.10 | 66,868 | -0.34(-2.20%) |
Jul 03, 2014 | 15.49 | 15.44 | 15.44 | 15.44 | 32,835 | -0.03(-0.17%) |
Jul 02, 2014 | 15.61 | 15.71 | 15.41 | 15.46 | 62,370 | -0.14(-0.91%) |