Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 16.24 | 16.36 | 16.21 | 16.27 | 204,509 | -0.02(-0.13%) |
Sep 29, 2014 | 16.26 | 16.34 | 16.24 | 16.29 | 257,324 | -0.27(-1.62%) |
Sep 26, 2014 | 16.44 | 16.60 | 16.44 | 16.56 | 201,178 | +0.06(+0.38%) |
Sep 25, 2014 | 16.65 | 16.65 | 16.43 | 16.50 | 1,044,414 | -0.19(-1.12%) |
Sep 24, 2014 | 16.58 | 16.71 | 16.51 | 16.69 | 125,684 | +0.03(+0.21%) |
Sep 23, 2014 | 16.79 | 16.80 | 16.62 | 16.65 | 645,623 | -0.21(-1.27%) |
Sep 22, 2014 | 16.90 | 16.93 | 16.80 | 16.87 | 227,501 | -0.08(-0.45%) |
Sep 19, 2014 | 17.02 | 17.03 | 16.91 | 16.94 | 909,074 | -0.03(-0.20%) |
Sep 18, 2014 | 16.96 | 17.00 | 16.91 | 16.98 | 501,799 | +0.23(+1.36%) |
Sep 17, 2014 | 16.84 | 16.85 | 16.74 | 16.75 | 266,609 | +0.00(+0.00%) |
Sep 16, 2014 | 16.59 | 16.76 | 16.55 | 16.75 | 167,810 | +0.06(+0.33%) |
Sep 15, 2014 | 16.66 | 16.66 | 16.62 | 16.69 | 820,673 | -0.06(-0.37%) |
Sep 12, 2014 | 16.69 | 16.76 | 16.66 | 16.76 | 495,886 | +0.04(+0.25%) |
Sep 11, 2014 | 16.70 | 16.73 | 16.58 | 16.71 | 1,570,660 | -0.02(-0.14%) |
Sep 10, 2014 | 16.64 | 16.80 | 16.60 | 16.74 | 730,852 | +0.14(+0.85%) |
Sep 09, 2014 | 16.71 | 16.72 | 16.56 | 16.60 | 321,032 | -0.10(-0.58%) |
Sep 08, 2014 | 16.79 | 16.81 | 16.65 | 16.69 | 157,377 | -0.25(-1.47%) |
Sep 05, 2014 | 16.95 | 16.95 | 16.85 | 16.94 | 529,385 | -0.01(-0.08%) |
Sep 04, 2014 | 16.93 | 17.09 | 16.90 | 16.96 | 351,577 | +0.03(+0.20%) |
Sep 03, 2014 | 16.94 | 16.99 | 16.87 | 16.92 | 390,384 | +0.21(+1.28%) |
Sep 02, 2014 | 16.72 | 16.78 | 16.65 | 16.71 | 628,239 | -0.09(-0.51%) |
Aug 29, 2014 | 16.74 | 16.79 | 16.79 | 16.79 | 163,809 | +0.04(+0.23%) |
Aug 28, 2014 | 16.77 | 16.78 | 16.71 | 16.76 | 132,400 | -0.17(-1.02%) |
Aug 27, 2014 | 16.98 | 16.98 | 16.87 | 16.93 | 334,689 | +0.10(+0.57%) |
Aug 26, 2014 | 16.85 | 16.89 | 16.80 | 16.83 | 274,890 | +0.09(+0.54%) |
Aug 25, 2014 | 16.71 | 16.80 | 16.64 | 16.74 | 237,874 | +0.01(+0.08%) |
Aug 22, 2014 | 16.65 | 16.67 | 16.51 | 16.73 | 124,744 | +0.10(+0.62%) |
Aug 21, 2014 | 16.36 | 16.62 | 16.36 | 16.62 | 224,516 | +0.21(+1.26%) |
Aug 20, 2014 | 16.51 | 16.51 | 16.36 | 16.42 | 178,274 | -0.04(-0.25%) |
Aug 19, 2014 | 16.60 | 16.62 | 16.46 | 16.46 | 164,390 | -0.02(-0.13%) |
Aug 18, 2014 | 16.40 | 16.53 | 16.40 | 16.48 | 197,729 | +0.07(+0.42%) |
Aug 15, 2014 | 16.53 | 16.61 | 16.27 | 16.41 | 115,301 | -0.03(-0.17%) |
Aug 14, 2014 | 16.46 | 16.48 | 16.38 | 16.44 | 88,674 | +0.06(+0.34%) |
Aug 13, 2014 | 16.32 | 16.41 | 16.32 | 16.38 | 261,393 | +0.15(+0.93%) |
Aug 12, 2014 | 16.21 | 16.30 | 16.19 | 16.23 | 124,280 | +0.08(+0.47%) |
Aug 11, 2014 | 16.21 | 16.26 | 16.09 | 16.16 | 138,149 | -0.07(-0.43%) |
Aug 08, 2014 | 16.06 | 16.18 | 16.02 | 16.22 | 524,022 | +0.26(+1.64%) |
Aug 07, 2014 | 16.17 | 16.29 | 15.93 | 15.96 | 264,941 | -0.20(-1.24%) |
Aug 06, 2014 | 16.05 | 16.22 | 16.01 | 16.16 | 452,911 | -0.07(-0.43%) |
Aug 05, 2014 | 16.48 | 16.48 | 16.21 | 16.23 | 267,420 | -0.33(-2.01%) |
Aug 04, 2014 | 16.51 | 16.61 | 16.45 | 16.56 | 218,536 | +0.14(+0.85%) |
Aug 01, 2014 | 16.49 | 16.60 | 16.39 | 16.42 | 132,501 | -0.11(-0.67%) |
Jul 31, 2014 | 16.74 | 16.74 | 16.53 | 16.54 | 340,334 | -0.44(-2.60%) |
Jul 30, 2014 | 16.97 | 17.06 | 16.89 | 16.98 | 159,176 | +0.03(+0.16%) |
Jul 29, 2014 | 17.04 | 17.09 | 16.94 | 16.95 | 530,425 | -0.03(-0.20%) |
Jul 28, 2014 | 16.98 | 17.05 | 16.89 | 16.98 | 155,246 | -0.10(-0.57%) |
Jul 25, 2014 | 17.07 | 17.11 | 16.99 | 17.08 | 114,050 | +0.04(+0.24%) |
Jul 24, 2014 | 16.96 | 17.08 | 16.96 | 17.04 | 578,314 | +0.19(+1.11%) |
Jul 23, 2014 | 16.85 | 16.90 | 16.80 | 16.85 | 532,366 | +0.10(+0.58%) |
Jul 22, 2014 | 16.80 | 16.82 | 16.70 | 16.76 | 199,209 | +0.08(+0.46%) |
Jul 21, 2014 | 16.65 | 16.70 | 16.58 | 16.68 | 237,322 | -0.12(-0.70%) |
Jul 18, 2014 | 16.62 | 16.83 | 16.62 | 16.80 | 121,536 | +0.17(+1.04%) |
Jul 17, 2014 | 16.78 | 16.95 | 16.60 | 16.62 | 347,082 | -0.39(-2.31%) |
Jul 16, 2014 | 16.96 | 17.14 | 16.94 | 17.02 | 311,871 | +0.26(+1.56%) |
Jul 15, 2014 | 16.88 | 16.89 | 16.67 | 16.76 | 183,347 | -0.06(-0.37%) |
Jul 14, 2014 | 16.80 | 16.91 | 16.75 | 16.82 | 245,598 | +0.13(+0.79%) |
Jul 11, 2014 | 16.60 | 16.69 | 16.56 | 16.69 | 1,334,318 | +0.06(+0.37%) |
Jul 10, 2014 | 16.52 | 16.69 | 16.42 | 16.62 | 911,995 | -0.29(-1.71%) |
Jul 09, 2014 | 16.85 | 16.92 | 16.78 | 16.91 | 305,905 | +0.13(+0.78%) |
Jul 08, 2014 | 16.98 | 16.98 | 16.74 | 16.78 | 2,818,888 | -0.37(-2.13%) |
Jul 07, 2014 | 17.16 | 17.38 | 16.91 | 17.15 | 845,800 | -0.29(-1.66%) |
Jul 03, 2014 | 17.38 | 17.44 | 17.44 | 17.44 | 96,981 | +0.13(+0.76%) |
Jul 02, 2014 | 17.15 | 17.32 | 17.15 | 17.31 | 360,850 | +0.08(+0.44%) |