Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.19 | 15.35 | 15.19 | 15.24 | 100,537 | +0.14(+0.93%) |
Sep 29, 2014 | 15.12 | 15.21 | 15.01 | 15.11 | 504,527 | -0.31(-2.04%) |
Sep 26, 2014 | 15.39 | 15.44 | 15.29 | 15.42 | 86,324 | +0.10(+0.62%) |
Sep 25, 2014 | 15.53 | 15.53 | 15.28 | 15.32 | 82,858 | -0.42(-2.64%) |
Sep 24, 2014 | 15.68 | 15.76 | 15.62 | 15.74 | 87,609 | +0.17(+1.09%) |
Sep 23, 2014 | 15.71 | 15.74 | 15.51 | 15.57 | 107,628 | -0.31(-1.98%) |
Sep 22, 2014 | 15.98 | 15.99 | 15.83 | 15.88 | 92,724 | -0.21(-1.27%) |
Sep 19, 2014 | 16.12 | 16.15 | 16.03 | 16.09 | 53,938 | -0.17(-1.05%) |
Sep 18, 2014 | 16.28 | 16.34 | 16.20 | 16.26 | 61,787 | +0.05(+0.28%) |
Sep 17, 2014 | 16.44 | 16.44 | 16.17 | 16.21 | 44,086 | -0.15(-0.92%) |
Sep 16, 2014 | 16.31 | 16.40 | 16.20 | 16.36 | 62,735 | -0.19(-1.15%) |
Sep 15, 2014 | 16.56 | 16.49 | 16.55 | 54,556 | -0.02(-0.12%) | |
Sep 12, 2014 | 16.57 | 16.65 | 16.49 | 16.57 | 73,230 | -0.00(-0.03%) |
Sep 11, 2014 | 16.58 | 16.64 | 16.51 | 16.58 | 58,902 | -0.05(-0.30%) |
Sep 10, 2014 | 16.61 | 16.71 | 16.55 | 16.63 | 41,869 | -0.11(-0.68%) |
Sep 09, 2014 | 16.75 | 16.77 | 16.71 | 16.74 | 54,191 | -0.12(-0.69%) |
Sep 08, 2014 | 17.02 | 17.04 | 16.83 | 16.86 | 79,834 | -0.15(-0.86%) |
Sep 05, 2014 | 17.01 | 17.04 | 16.94 | 17.01 | 44,357 | +0.18(+1.05%) |
Sep 04, 2014 | 16.85 | 16.96 | 16.79 | 16.83 | 66,433 | -0.01(-0.06%) |
Sep 03, 2014 | 16.95 | 16.97 | 16.81 | 16.84 | 145,903 | +0.04(+0.24%) |
Sep 02, 2014 | 16.82 | 16.89 | 16.76 | 16.80 | 111,029 | -0.05(-0.30%) |
Aug 29, 2014 | 16.85 | 16.85 | 16.85 | 0 | -0.04(-0.24%) | |
Aug 28, 2014 | 16.87 | 16.96 | 16.77 | 16.89 | 138,877 | -0.22(-1.29%) |
Aug 27, 2014 | 17.14 | 17.19 | 17.10 | 17.11 | 46,513 | +0.03(+0.18%) |
Aug 26, 2014 | 17.10 | 17.22 | 17.08 | 17.08 | 58,620 | +0.03(+0.18%) |
Aug 25, 2014 | 17.11 | 16.83 | 17.05 | 59,593 | +0.21(+1.25%) | |
Aug 22, 2014 | 16.86 | 16.91 | 16.69 | 16.84 | 76,225 | -0.22(-1.29%) |
Aug 21, 2014 | 17.00 | 17.17 | 17.00 | 17.06 | 78,561 | +0.36(+2.16%) |
Aug 20, 2014 | 16.66 | 16.81 | 16.66 | 16.70 | 31,967 | -0.17(-1.01%) |
Aug 19, 2014 | 16.88 | 16.91 | 16.82 | 16.87 | 30,402 | -0.04(-0.27%) |
Aug 18, 2014 | 16.90 | 16.94 | 16.83 | 16.91 | 82,561 | +0.18(+1.11%) |
Aug 15, 2014 | 16.95 | 16.98 | 16.57 | 16.73 | 67,785 | +0.07(+0.42%) |
Aug 14, 2014 | 16.79 | 16.79 | 16.66 | 16.66 | 53,503 | +0.09(+0.54%) |
Aug 13, 2014 | 16.64 | 16.46 | 16.57 | 145,672 | +0.16(+0.94%) | |
Aug 12, 2014 | 16.49 | 16.50 | 16.36 | 16.41 | 58,185 | -0.26(-1.53%) |
Aug 11, 2014 | 16.72 | 16.82 | 16.66 | 16.67 | 61,394 | +0.20(+1.21%) |
Aug 08, 2014 | 16.36 | 16.47 | 16.29 | 16.47 | 100,242 | +0.31(+1.92%) |
Aug 07, 2014 | 16.50 | 16.54 | 16.14 | 16.16 | 52,708 | -0.22(-1.37%) |
Aug 06, 2014 | 16.29 | 16.51 | 16.28 | 16.38 | 52,567 | -0.15(-0.88%) |
Aug 05, 2014 | 16.58 | 16.67 | 16.46 | 16.53 | 66,189 | -0.14(-0.84%) |
Aug 04, 2014 | 16.69 | 16.71 | 16.48 | 16.67 | 74,097 | +0.08(+0.48%) |
Aug 01, 2014 | 16.74 | 16.84 | 16.52 | 16.59 | 79,316 | -0.28(-1.66%) |
Jul 31, 2014 | 17.18 | 17.18 | 16.75 | 16.87 | 428,668 | -0.45(-2.63%) |
Jul 30, 2014 | 17.62 | 17.71 | 17.15 | 17.32 | 126,564 | -0.68(-3.75%) |
Jul 29, 2014 | 18.23 | 18.25 | 17.98 | 18.00 | 58,638 | -0.20(-1.10%) |
Jul 28, 2014 | 18.18 | 18.26 | 18.01 | 18.20 | 73,272 | +0.12(+0.66%) |
Jul 25, 2014 | 18.30 | 18.35 | 18.03 | 18.08 | 48,570 | -0.37(-2.01%) |
Jul 24, 2014 | 18.46 | 18.54 | 18.37 | 18.45 | 297,994 | +0.28(+1.54%) |
Jul 23, 2014 | 18.18 | 18.23 | 18.13 | 18.17 | 531,144 | -0.04(-0.25%) |
Jul 22, 2014 | 18.07 | 18.26 | 18.06 | 18.21 | 438,959 | +0.32(+1.82%) |
Jul 21, 2014 | 17.92 | 17.93 | 17.83 | 17.89 | 51,304 | -0.29(-1.57%) |
Jul 18, 2014 | 17.95 | 18.20 | 17.92 | 18.18 | 55,392 | +0.43(+2.39%) |
Jul 17, 2014 | 17.97 | 18.13 | 17.72 | 17.75 | 132,583 | -0.41(-2.26%) |
Jul 16, 2014 | 18.11 | 18.21 | 18.11 | 18.16 | 62,445 | +0.25(+1.40%) |
Jul 15, 2014 | 18.07 | 18.08 | 17.80 | 17.91 | 86,364 | -0.26(-1.43%) |
Jul 14, 2014 | 18.24 | 18.29 | 18.15 | 18.17 | 69,658 | +0.06(+0.33%) |
Jul 11, 2014 | 18.06 | 18.12 | 18.01 | 18.11 | 71,805 | +0.21(+1.19%) |
Jul 10, 2014 | 17.76 | 17.93 | 17.76 | 17.90 | 57,564 | -0.51(-2.78%) |
Jul 09, 2014 | 18.29 | 18.44 | 18.29 | 18.41 | 208,588 | +0.43(+2.39%) |
Jul 08, 2014 | 18.14 | 18.14 | 17.93 | 17.98 | 70,460 | -0.52(-2.81%) |
Jul 07, 2014 | 18.48 | 18.52 | 18.41 | 18.50 | 125,469 | -0.35(-1.86%) |
Jul 03, 2014 | 18.85 | 18.85 | 18.85 | 0 | +0.31(+1.67%) | |
Jul 02, 2014 | 18.53 | 18.58 | 18.50 | 18.54 | 49,389 | -0.29(-1.54%) |