Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.44 | 15.49 | 15.44 | 15.46 | 7,554 | -0.04(-0.23%) |
Sep 29, 2014 | 15.50 | 15.54 | 15.47 | 15.49 | 36,590 | -0.14(-0.89%) |
Sep 26, 2014 | 15.54 | 15.63 | 15.50 | 15.63 | 14,141 | +0.06(+0.37%) |
Sep 25, 2014 | 15.69 | 15.70 | 15.57 | 15.57 | 21,652 | -0.28(-1.78%) |
Sep 24, 2014 | 15.77 | 15.88 | 15.71 | 15.86 | 36,992 | +0.07(+0.42%) |
Sep 23, 2014 | 15.85 | 15.90 | 15.78 | 15.79 | 22,812 | -0.12(-0.73%) |
Sep 22, 2014 | 16.15 | 16.15 | 15.88 | 15.90 | 20,203 | -0.15(-0.93%) |
Sep 19, 2014 | 16.12 | 16.19 | 16.02 | 16.05 | 281,407 | -0.14(-0.87%) |
Sep 18, 2014 | 16.52 | 16.52 | 16.10 | 16.20 | 123,799 | +0.14(+0.88%) |
Sep 17, 2014 | 16.13 | 16.15 | 15.96 | 16.05 | 32,964 | -0.09(-0.57%) |
Sep 16, 2014 | 16.37 | 16.37 | 16.01 | 16.15 | 45,962 | +0.11(+0.67%) |
Sep 15, 2014 | 16.12 | 16.12 | 16.04 | 16.04 | 15,065 | -0.08(-0.51%) |
Sep 12, 2014 | 16.10 | 16.16 | 16.03 | 16.12 | 22,300 | -0.01(-0.05%) |
Sep 11, 2014 | 16.16 | 16.16 | 16.12 | 16.13 | 1,192,597 | -0.11(-0.66%) |
Sep 10, 2014 | 16.29 | 16.29 | 16.16 | 16.24 | 5,175 | +0.01(+0.05%) |
Sep 09, 2014 | 16.58 | 16.58 | 16.19 | 16.23 | 6,163 | -0.06(-0.36%) |
Sep 08, 2014 | 16.41 | 16.45 | 16.29 | 16.29 | 11,134 | -0.22(-1.31%) |
Sep 05, 2014 | 16.51 | 16.51 | 16.44 | 16.50 | 10,982 | +0.10(+0.61%) |
Sep 04, 2014 | 16.60 | 16.60 | 16.40 | 16.40 | 25,302 | -0.20(-1.20%) |
Sep 03, 2014 | 16.69 | 16.69 | 16.57 | 16.60 | 19,649 | +0.15(+0.91%) |
Sep 02, 2014 | 16.50 | 16.50 | 16.44 | 16.45 | 5,922 | -0.05(-0.30%) |
Aug 29, 2014 | 16.47 | 16.50 | 16.50 | 16.50 | 11,444 | -0.01(-0.05%) |
Aug 28, 2014 | 16.54 | 16.54 | 16.46 | 16.51 | 16,539 | -0.06(-0.35%) |
Aug 27, 2014 | 16.53 | 16.59 | 16.53 | 16.57 | 5,805 | +0.04(+0.25%) |
Aug 26, 2014 | 16.59 | 16.59 | 16.51 | 16.53 | 21,363 | -0.00(-0.02%) |
Aug 25, 2014 | 16.48 | 16.54 | 16.47 | 16.53 | 38,440 | +0.14(+0.83%) |
Aug 22, 2014 | 16.46 | 16.40 | 16.39 | 16.39 | 3,292 | -0.01(-0.05%) |
Aug 21, 2014 | 16.41 | 16.42 | 16.41 | 16.40 | 1,698 | +0.00(+0.00%) |
Aug 20, 2014 | 16.42 | 16.42 | 16.38 | 16.40 | 668 | -0.02(-0.10%) |
Aug 19, 2014 | 16.45 | 16.47 | 16.39 | 16.42 | 8,544 | -0.03(-0.20%) |
Aug 18, 2014 | 16.47 | 16.47 | 16.46 | 16.45 | 5,552 | +0.17(+1.02%) |
Aug 15, 2014 | 16.36 | 16.36 | 16.17 | 16.29 | 5,378 | -0.02(-0.15%) |
Aug 14, 2014 | 16.30 | 16.31 | 16.28 | 16.31 | 20,064 | +0.10(+0.61%) |
Aug 13, 2014 | 16.40 | 16.40 | 16.40 | 16.21 | 4,318 | +0.07(+0.41%) |
Aug 12, 2014 | 16.21 | 16.21 | 16.10 | 16.15 | 11,839 | +0.00(+0.00%) |
Aug 11, 2014 | 16.17 | 16.18 | 16.14 | 16.15 | 11,492 | +0.13(+0.83%) |
Aug 08, 2014 | 15.93 | 16.01 | 15.92 | 16.01 | 1,915 | +0.07(+0.47%) |
Aug 07, 2014 | 16.04 | 16.05 | 15.93 | 15.94 | 10,639 | -0.06(-0.36%) |
Aug 06, 2014 | 16.04 | 16.04 | 15.95 | 16.00 | 4,306 | -0.08(-0.51%) |
Aug 05, 2014 | 16.24 | 16.24 | 16.01 | 16.08 | 8,778 | -0.17(-1.03%) |
Aug 04, 2014 | 16.39 | 16.39 | 16.15 | 16.25 | 14,030 | +0.07(+0.44%) |
Aug 01, 2014 | 16.20 | 16.25 | 16.09 | 16.17 | 140,128 | -0.06(-0.39%) |
Jul 31, 2014 | 16.44 | 16.44 | 16.24 | 16.24 | 12,600 | -0.28(-1.71%) |
Jul 30, 2014 | 16.62 | 16.62 | 16.45 | 16.52 | 38,555 | -0.08(-0.50%) |
Jul 29, 2014 | 16.78 | 16.78 | 16.60 | 16.60 | 14,327 | -0.05(-0.30%) |
Jul 28, 2014 | 16.60 | 16.68 | 16.59 | 16.65 | 13,406 | -0.02(-0.15%) |
Jul 25, 2014 | 17.16 | 17.16 | 16.67 | 16.68 | 13,219 | -0.13(-0.79%) |
Jul 24, 2014 | 16.80 | 16.85 | 16.78 | 16.81 | 29,457 | +0.00(+0.00%) |