Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.13 | 15.24 | 15.06 | 15.07 | 546,861 | -0.07(-0.49%) |
Sep 29, 2014 | 15.06 | 15.32 | 15.06 | 15.15 | 714,174 | -0.30(-1.91%) |
Sep 26, 2014 | 15.45 | 15.53 | 15.39 | 15.44 | 398,977 | -0.01(-0.06%) |
Sep 25, 2014 | 15.62 | 15.62 | 15.42 | 15.45 | 419,069 | -0.21(-1.36%) |
Sep 24, 2014 | 15.72 | 15.73 | 15.56 | 15.67 | 355,532 | -0.09(-0.59%) |
Sep 23, 2014 | 15.94 | 15.94 | 15.70 | 15.76 | 600,708 | -0.19(-1.22%) |
Sep 22, 2014 | 15.99 | 15.99 | 15.79 | 15.95 | 414,734 | -0.03(-0.17%) |
Sep 19, 2014 | 16.04 | 16.07 | 15.91 | 15.98 | 1,324,053 | +0.01(+0.06%) |
Sep 18, 2014 | 15.79 | 16.03 | 15.79 | 15.97 | 566,567 | +0.21(+1.35%) |
Sep 17, 2014 | 15.70 | 15.84 | 15.57 | 15.76 | 548,847 | +0.06(+0.35%) |
Sep 16, 2014 | 15.79 | 15.80 | 15.62 | 15.70 | 427,825 | -0.09(-0.58%) |
Sep 15, 2014 | 15.90 | 15.95 | 15.70 | 15.79 | 519,355 | -0.07(-0.47%) |
Sep 12, 2014 | 15.72 | 15.90 | 15.68 | 15.87 | 442,402 | +0.17(+1.06%) |
Sep 11, 2014 | 15.70 | 15.87 | 15.68 | 15.70 | 918,205 | -0.05(-0.29%) |
Sep 10, 2014 | 15.72 | 15.88 | 15.67 | 15.75 | 265,141 | +0.05(+0.29%) |
Sep 09, 2014 | 15.90 | 15.90 | 15.68 | 15.70 | 341,829 | -0.17(-1.05%) |
Sep 08, 2014 | 15.99 | 16.07 | 15.81 | 15.87 | 278,438 | -0.15(-0.92%) |
Sep 05, 2014 | 16.05 | 16.17 | 15.98 | 16.02 | 359,363 | -0.08(-0.52%) |
Sep 04, 2014 | 16.20 | 16.20 | 16.08 | 16.10 | 327,336 | -0.06(-0.34%) |
Sep 03, 2014 | 16.27 | 16.37 | 16.13 | 16.15 | 409,664 | -0.04(-0.23%) |
Sep 02, 2014 | 16.07 | 16.39 | 16.07 | 16.19 | 409,492 | +0.12(+0.75%) |
Aug 29, 2014 | 16.10 | 16.07 | 16.07 | 16.07 | 494,558 | +0.04(+0.23%) |
Aug 28, 2014 | 16.16 | 16.17 | 16.02 | 16.03 | 416,495 | -0.13(-0.80%) |
Aug 27, 2014 | 16.25 | 16.29 | 16.13 | 16.16 | 527,428 | -0.11(-0.68%) |
Aug 26, 2014 | 16.29 | 16.41 | 16.21 | 16.27 | 460,778 | +0.01(+0.06%) |
Aug 25, 2014 | 16.54 | 16.63 | 16.22 | 16.27 | 460,408 | -0.18(-1.07%) |
Aug 22, 2014 | 16.54 | 16.61 | 16.27 | 16.44 | 285,236 | -0.14(-0.84%) |
Aug 21, 2014 | 16.48 | 16.64 | 16.36 | 16.58 | 749,654 | +0.14(+0.84%) |
Aug 20, 2014 | 16.47 | 16.51 | 16.39 | 16.44 | 283,429 | -0.07(-0.45%) |
Aug 19, 2014 | 16.51 | 16.53 | 16.43 | 16.51 | 283,159 | +0.09(+0.56%) |
Aug 18, 2014 | 16.32 | 16.50 | 16.32 | 16.42 | 387,857 | +0.16(+0.97%) |
Aug 15, 2014 | 16.39 | 16.39 | 16.22 | 16.27 | 685,595 | -0.07(-0.45%) |
Aug 14, 2014 | 16.12 | 16.36 | 16.12 | 16.34 | 495,700 | +0.20(+1.26%) |
Aug 13, 2014 | 16.00 | 16.14 | 15.93 | 16.14 | 557,237 | +0.19(+1.22%) |
Aug 12, 2014 | 15.91 | 15.98 | 15.87 | 15.94 | 388,244 | +0.02(+0.12%) |
Aug 11, 2014 | 15.78 | 15.99 | 15.77 | 15.92 | 273,499 | +0.21(+1.35%) |
Aug 08, 2014 | 15.55 | 15.64 | 15.50 | 15.71 | 369,530 | +0.14(+0.89%) |
Aug 07, 2014 | 15.79 | 15.84 | 15.52 | 15.57 | 674,832 | -0.18(-1.11%) |
Aug 06, 2014 | 15.75 | 15.86 | 15.72 | 15.75 | 424,468 | -0.15(-0.93%) |
Aug 05, 2014 | 16.06 | 16.09 | 15.90 | 15.90 | 492,452 | -0.26(-1.60%) |
Aug 04, 2014 | 16.16 | 16.26 | 16.04 | 16.15 | 644,623 | -0.02(-0.11%) |
Aug 01, 2014 | 16.33 | 16.57 | 16.13 | 16.17 | 871,758 | -0.08(-0.51%) |
Jul 31, 2014 | 16.27 | 16.34 | 16.12 | 16.26 | 1,131,328 | -0.03(-0.17%) |
Jul 30, 2014 | 16.31 | 16.37 | 16.23 | 16.28 | 1,741,129 | -0.01(-0.06%) |
Jul 29, 2014 | 16.38 | 16.47 | 16.25 | 16.29 | 780,175 | -0.06(-0.40%) |
Jul 28, 2014 | 16.63 | 16.64 | 16.36 | 16.36 | 965,327 | -0.25(-1.50%) |
Jul 25, 2014 | 16.75 | 16.80 | 16.59 | 16.61 | 677,176 | -0.24(-1.43%) |
Jul 24, 2014 | 16.86 | 17.01 | 16.78 | 16.85 | 885,925 | +0.00(+0.00%) |
Jul 23, 2014 | 16.56 | 16.90 | 16.56 | 16.85 | 581,249 | -0.03(-0.16%) |
Jul 22, 2014 | 16.76 | 16.90 | 16.74 | 16.88 | 909,817 | +0.20(+1.22%) |
Jul 21, 2014 | 16.61 | 16.77 | 16.49 | 16.67 | 1,026,183 | +0.01(+0.06%) |
Jul 18, 2014 | 16.60 | 16.78 | 16.54 | 16.66 | 881,409 | +0.06(+0.33%) |
Jul 17, 2014 | 16.70 | 16.83 | 16.58 | 16.61 | 984,054 | -0.11(-0.66%) |
Jul 16, 2014 | 16.73 | 16.76 | 16.55 | 16.72 | 502,236 | +0.05(+0.28%) |
Jul 15, 2014 | 16.75 | 16.79 | 16.57 | 16.67 | 769,599 | -0.06(-0.39%) |
Jul 14, 2014 | 16.64 | 16.80 | 16.62 | 16.74 | 488,048 | +0.11(+0.67%) |
Jul 11, 2014 | 16.63 | 16.66 | 16.56 | 16.63 | 476,473 | +0.00(+0.00%) |
Jul 10, 2014 | 16.52 | 16.67 | 16.44 | 16.63 | 810,609 | -0.05(-0.28%) |
Jul 09, 2014 | 16.69 | 16.77 | 16.58 | 16.67 | 729,491 | +0.00(+0.00%) |
Jul 08, 2014 | 16.58 | 16.75 | 16.51 | 16.67 | 1,027,581 | +0.09(+0.56%) |
Jul 07, 2014 | 16.59 | 16.65 | 16.50 | 16.58 | 1,029,354 | -0.09(-0.55%) |
Jul 03, 2014 | 16.61 | 16.67 | 16.67 | 16.67 | 1,489,631 | +0.12(+0.73%) |
Jul 02, 2014 | 16.55 | 16.71 | 16.46 | 16.55 | 1,095,831 | +0.06(+0.39%) |