Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.13 | 15.24 | 15.06 | 15.08 | 546,764 | -0.07(-0.49%) |
Sep 29, 2014 | 15.06 | 15.33 | 15.06 | 15.15 | 714,047 | -0.30(-1.91%) |
Sep 26, 2014 | 15.46 | 15.53 | 15.39 | 15.45 | 398,906 | -0.01(-0.06%) |
Sep 25, 2014 | 15.62 | 15.62 | 15.42 | 15.46 | 418,995 | -0.21(-1.36%) |
Sep 24, 2014 | 15.72 | 15.73 | 15.57 | 15.67 | 355,469 | -0.09(-0.59%) |
Sep 23, 2014 | 15.95 | 15.95 | 15.70 | 15.76 | 600,601 | -0.19(-1.22%) |
Sep 22, 2014 | 15.99 | 15.99 | 15.80 | 15.95 | 414,660 | -0.03(-0.17%) |
Sep 19, 2014 | 16.05 | 16.07 | 15.91 | 15.98 | 1,323,818 | +0.01(+0.06%) |
Sep 18, 2014 | 15.79 | 16.03 | 15.79 | 15.97 | 566,467 | +0.21(+1.35%) |
Sep 17, 2014 | 15.70 | 15.84 | 15.58 | 15.76 | 548,750 | +0.06(+0.35%) |
Sep 16, 2014 | 15.79 | 15.81 | 15.62 | 15.70 | 427,750 | -0.09(-0.58%) |
Sep 15, 2014 | 15.90 | 15.95 | 15.70 | 15.80 | 519,262 | -0.07(-0.47%) |
Sep 12, 2014 | 15.72 | 15.90 | 15.69 | 15.87 | 442,324 | +0.17(+1.06%) |
Sep 11, 2014 | 15.70 | 15.87 | 15.69 | 15.70 | 918,042 | -0.05(-0.29%) |
Sep 10, 2014 | 15.72 | 15.88 | 15.68 | 15.75 | 265,094 | +0.05(+0.29%) |
Sep 09, 2014 | 15.90 | 15.90 | 15.69 | 15.70 | 341,768 | -0.17(-1.05%) |
Sep 08, 2014 | 15.99 | 16.07 | 15.82 | 15.87 | 278,389 | -0.15(-0.92%) |
Sep 05, 2014 | 16.06 | 16.18 | 15.98 | 16.02 | 359,300 | -0.08(-0.52%) |
Sep 04, 2014 | 16.20 | 16.20 | 16.08 | 16.10 | 327,278 | -0.06(-0.34%) |
Sep 03, 2014 | 16.28 | 16.37 | 16.13 | 16.16 | 409,591 | -0.04(-0.23%) |
Sep 02, 2014 | 16.07 | 16.40 | 16.07 | 16.19 | 409,419 | +0.12(+0.75%) |
Aug 29, 2014 | 16.10 | 16.07 | 16.07 | 16.07 | 494,471 | +0.04(+0.23%) |
Aug 28, 2014 | 16.17 | 16.18 | 16.02 | 16.04 | 416,422 | -0.13(-0.80%) |
Aug 27, 2014 | 16.25 | 16.30 | 16.13 | 16.17 | 527,334 | -0.11(-0.68%) |
Aug 26, 2014 | 16.30 | 16.42 | 16.21 | 16.28 | 460,697 | +0.01(+0.06%) |
Aug 25, 2014 | 16.55 | 16.63 | 16.22 | 16.27 | 460,326 | -0.18(-1.07%) |
Aug 22, 2014 | 16.55 | 16.61 | 16.27 | 16.44 | 285,185 | -0.14(-0.84%) |
Aug 21, 2014 | 16.48 | 16.65 | 16.36 | 16.58 | 749,521 | +0.14(+0.84%) |
Aug 20, 2014 | 16.47 | 16.52 | 16.39 | 16.44 | 283,379 | -0.07(-0.45%) |
Aug 19, 2014 | 16.51 | 16.54 | 16.43 | 16.52 | 283,109 | +0.09(+0.56%) |
Aug 18, 2014 | 16.32 | 16.50 | 16.32 | 16.43 | 387,788 | +0.16(+0.97%) |
Aug 15, 2014 | 16.40 | 16.40 | 16.22 | 16.27 | 685,473 | -0.07(-0.45%) |
Aug 14, 2014 | 16.12 | 16.36 | 16.12 | 16.34 | 495,612 | +0.20(+1.26%) |
Aug 13, 2014 | 16.00 | 16.14 | 15.94 | 16.14 | 557,138 | +0.19(+1.22%) |
Aug 12, 2014 | 15.91 | 15.98 | 15.87 | 15.95 | 388,176 | +0.02(+0.12%) |
Aug 11, 2014 | 15.78 | 15.99 | 15.77 | 15.93 | 273,450 | +0.21(+1.35%) |
Aug 08, 2014 | 15.55 | 15.64 | 15.50 | 15.71 | 369,464 | +0.14(+0.89%) |
Aug 07, 2014 | 15.80 | 15.84 | 15.52 | 15.58 | 674,712 | -0.18(-1.11%) |
Aug 06, 2014 | 15.75 | 15.86 | 15.72 | 15.75 | 424,393 | -0.15(-0.93%) |
Aug 05, 2014 | 16.07 | 16.09 | 15.90 | 15.90 | 492,364 | -0.26(-1.60%) |
Aug 04, 2014 | 16.17 | 16.26 | 16.05 | 16.16 | 644,508 | -0.02(-0.11%) |
Aug 01, 2014 | 16.33 | 16.57 | 16.13 | 16.18 | 871,604 | -0.08(-0.51%) |
Jul 31, 2014 | 16.27 | 16.34 | 16.12 | 16.26 | 1,131,127 | -0.03(-0.17%) |
Jul 30, 2014 | 16.31 | 16.37 | 16.23 | 16.29 | 1,740,821 | -0.01(-0.06%) |
Jul 29, 2014 | 16.38 | 16.47 | 16.25 | 16.30 | 780,036 | -0.06(-0.40%) |
Jul 28, 2014 | 16.63 | 16.64 | 16.36 | 16.36 | 965,156 | -0.25(-1.50%) |
Jul 25, 2014 | 16.75 | 16.81 | 16.59 | 16.61 | 677,056 | -0.24(-1.43%) |
Jul 24, 2014 | 16.86 | 17.02 | 16.78 | 16.85 | 885,768 | +0.00(+0.00%) |
Jul 23, 2014 | 16.56 | 16.90 | 16.56 | 16.85 | 581,146 | -0.03(-0.16%) |
Jul 22, 2014 | 16.77 | 16.91 | 16.74 | 16.88 | 909,655 | +0.20(+1.22%) |
Jul 21, 2014 | 16.61 | 16.77 | 16.49 | 16.67 | 1,026,001 | +0.01(+0.06%) |
Jul 18, 2014 | 16.60 | 16.79 | 16.55 | 16.67 | 881,253 | +0.06(+0.33%) |
Jul 17, 2014 | 16.70 | 16.84 | 16.59 | 16.61 | 983,879 | -0.11(-0.66%) |
Jul 16, 2014 | 16.73 | 16.77 | 16.55 | 16.72 | 502,146 | +0.05(+0.28%) |
Jul 15, 2014 | 16.75 | 16.80 | 16.57 | 16.67 | 769,463 | -0.06(-0.39%) |
Jul 14, 2014 | 16.65 | 16.80 | 16.62 | 16.74 | 487,962 | +0.11(+0.67%) |
Jul 11, 2014 | 16.63 | 16.67 | 16.56 | 16.63 | 476,388 | +0.00(+0.00%) |
Jul 10, 2014 | 16.53 | 16.67 | 16.44 | 16.63 | 810,466 | -0.05(-0.28%) |
Jul 09, 2014 | 16.69 | 16.78 | 16.58 | 16.67 | 729,362 | +0.00(+0.00%) |
Jul 08, 2014 | 16.58 | 16.76 | 16.51 | 16.67 | 1,027,399 | +0.09(+0.56%) |
Jul 07, 2014 | 16.59 | 16.66 | 16.50 | 16.58 | 1,029,172 | -0.09(-0.55%) |
Jul 03, 2014 | 16.61 | 16.67 | 16.67 | 16.67 | 1,489,367 | +0.12(+0.73%) |
Jul 02, 2014 | 16.55 | 16.71 | 16.46 | 16.55 | 1,095,636 | +0.06(+0.39%) |