Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 16.73 | 16.73 | 16.08 | 16.08 | 11,635 | -0.65(-3.91%) |
Sep 29, 2014 | 16.47 | 16.74 | 16.47 | 16.74 | 2,948 | +0.27(+1.61%) |
Sep 26, 2014 | 16.44 | 16.47 | 16.44 | 16.47 | 1,293 | +0.02(+0.10%) |
Sep 25, 2014 | 16.46 | 16.46 | 16.45 | 16.45 | 1,685 | +0.02(+0.10%) |
Sep 24, 2014 | 16.77 | 16.77 | 16.44 | 16.44 | 1,952 | -0.10(-0.61%) |
Sep 23, 2014 | 16.47 | 16.54 | 16.44 | 16.54 | 2,383 | -0.03(-0.20%) |
Sep 22, 2014 | 16.69 | 16.69 | 16.53 | 16.57 | 4,884 | -0.07(-0.40%) |
Sep 19, 2014 | 16.64 | 16.64 | 16.45 | 16.64 | 8,227 | +0.13(+0.77%) |
Sep 18, 2014 | 16.44 | 16.51 | 16.44 | 16.51 | 5,228 | -0.03(-0.16%) |
Sep 17, 2014 | 16.51 | 16.58 | 16.51 | 16.54 | 5,960 | -0.09(-0.56%) |
Sep 16, 2014 | 16.63 | 16.63 | 16.63 | 16.63 | 469 | +0.12(+0.73%) |
Sep 15, 2014 | 16.46 | 16.51 | 16.46 | 16.51 | 848 | +0.11(+0.65%) |
Sep 12, 2014 | 16.46 | 16.52 | 16.40 | 16.40 | 7,274 | +0.01(+0.08%) |
Sep 11, 2014 | 16.28 | 16.55 | 16.24 | 16.39 | 6,168 | +0.19(+1.16%) |
Sep 10, 2014 | 16.19 | 16.58 | 16.19 | 16.20 | 3,711 | -0.44(-2.62%) |
Sep 09, 2014 | 16.08 | 16.64 | 16.08 | 16.64 | 557 | +0.46(+2.85%) |
Sep 08, 2014 | 16.54 | 16.65 | 16.08 | 16.18 | 1,716 | -0.48(-2.85%) |
Sep 05, 2014 | 16.66 | 16.68 | 16.62 | 16.65 | 2,086 | +0.09(+0.57%) |
Sep 04, 2014 | 16.73 | 16.73 | 16.47 | 16.56 | 1,044 | -0.17(-1.04%) |
Sep 03, 2014 | 16.73 | 16.73 | 16.73 | 16.73 | 208 | -0.03(-0.20%) |
Sep 02, 2014 | 16.59 | 16.77 | 16.47 | 16.77 | 4,706 | +0.30(+1.79%) |
Aug 29, 2014 | 16.40 | 16.47 | 16.47 | 16.47 | 5,663 | +0.06(+0.36%) |
Aug 28, 2014 | 16.37 | 16.42 | 16.37 | 16.41 | 1,053 | -0.03(-0.16%) |
Aug 27, 2014 | 16.32 | 16.44 | 16.32 | 16.44 | 746 | +0.13(+0.82%) |
Aug 26, 2014 | 16.77 | 16.77 | 16.30 | 16.30 | 1,420 | -0.23(-1.42%) |
Aug 25, 2014 | 16.53 | 16.54 | 16.51 | 16.54 | 2,232 | -0.07(-0.43%) |
Aug 22, 2014 | 16.53 | 16.76 | 16.63 | 16.61 | 2,727 | -0.02(-0.12%) |
Aug 21, 2014 | 16.77 | 16.77 | 16.75 | 16.63 | 865 | -0.01(-0.06%) |
Aug 20, 2014 | 16.56 | 16.56 | 16.51 | 16.64 | 1,787 | +0.34(+2.06%) |
Aug 19, 2014 | 16.34 | 16.34 | 16.30 | 16.30 | 831 | -0.46(-2.76%) |
Aug 18, 2014 | 16.77 | 16.77 | 16.77 | 16.77 | 1,663 | +0.42(+2.55%) |
Aug 15, 2014 | 16.71 | 16.71 | 16.35 | 16.35 | 548 | -0.37(-2.21%) |
Aug 14, 2014 | 16.72 | 16.72 | 16.72 | 16.72 | 706 | +0.41(+2.53%) |
Aug 13, 2014 | 16.77 | 16.77 | 16.31 | 16.31 | 2,970 | -0.43(-2.54%) |
Aug 12, 2014 | 16.14 | 16.73 | 16.14 | 16.73 | 1,017 | +0.06(+0.38%) |
Aug 11, 2014 | 16.52 | 16.77 | 16.52 | 16.67 | 1,292 | -0.10(-0.62%) |
Aug 08, 2014 | 16.77 | 16.77 | 16.73 | 16.77 | 1,023 | +0.00(+0.00%) |
Aug 07, 2014 | 16.77 | 17.10 | 16.77 | 16.77 | 3,556 | +0.19(+1.13%) |
Aug 06, 2014 | 16.60 | 16.60 | 16.33 | 16.59 | 1,587 | +0.03(+0.20%) |
Aug 05, 2014 | 16.77 | 16.77 | 15.90 | 16.55 | 1,253 | -0.05(-0.32%) |
Aug 04, 2014 | 16.97 | 17.10 | 16.61 | 16.61 | 1,542 | -0.03(-0.16%) |
Aug 01, 2014 | 16.44 | 16.77 | 15.80 | 16.63 | 5,805 | +0.21(+1.31%) |
Jul 31, 2014 | 16.77 | 16.77 | 16.24 | 16.42 | 5,487 | -0.36(-2.12%) |
Jul 30, 2014 | 16.88 | 16.88 | 16.77 | 16.77 | 1,131 | -0.12(-0.72%) |
Jul 29, 2014 | 16.99 | 16.99 | 16.89 | 16.89 | 1,114 | -0.11(-0.67%) |
Jul 28, 2014 | 16.94 | 17.11 | 16.94 | 17.01 | 4,131 | +0.10(+0.59%) |
Jul 25, 2014 | 16.90 | 16.91 | 16.90 | 16.91 | 2,210 | +0.04(+0.26%) |
Jul 24, 2014 | 16.90 | 16.90 | 16.84 | 16.86 | 745 | -0.04(-0.22%) |
Jul 23, 2014 | 16.85 | 16.90 | 16.79 | 16.90 | 970 | +0.24(+1.42%) |
Jul 22, 2014 | 16.96 | 17.05 | 16.67 | 16.67 | 4,222 | -0.03(-0.20%) |
Jul 21, 2014 | 17.07 | 17.07 | 16.67 | 16.70 | 2,534 | -0.10(-0.59%) |
Jul 18, 2014 | 16.60 | 16.81 | 16.60 | 16.80 | 3,956 | -0.23(-1.33%) |
Jul 17, 2014 | 16.65 | 17.06 | 16.65 | 17.02 | 6,840 | +0.17(+0.98%) |
Jul 16, 2014 | 16.73 | 16.87 | 16.60 | 16.86 | 2,573 | -0.14(-0.82%) |
Jul 15, 2014 | 16.60 | 17.10 | 16.60 | 17.00 | 6,814 | +0.01(+0.04%) |
Jul 14, 2014 | 17.10 | 17.10 | 16.96 | 16.99 | 2,719 | -0.08(-0.46%) |
Jul 11, 2014 | 17.16 | 17.16 | 17.07 | 17.07 | 801 | +0.08(+0.46%) |
Jul 10, 2014 | 16.68 | 17.00 | 16.68 | 16.99 | 1,533 | +0.27(+1.63%) |
Jul 09, 2014 | 17.18 | 17.18 | 16.72 | 16.72 | 828 | +0.11(+0.67%) |
Jul 08, 2014 | 16.58 | 17.06 | 16.58 | 16.61 | 1,677 | -0.58(-3.37%) |
Jul 07, 2014 | 16.60 | 17.19 | 16.43 | 17.19 | 10,034 | +0.79(+4.80%) |
Jul 03, 2014 | 16.43 | 16.40 | 16.40 | 16.40 | 2,409 | -0.01(-0.08%) |
Jul 02, 2014 | 16.12 | 16.55 | 16.12 | 16.41 | 5,022 | +0.29(+1.77%) |