Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.03 | 15.17 | 14.58 | 14.58 | 402,403 | -0.41(-2.76%) |
Sep 29, 2014 | 14.81 | 15.11 | 14.75 | 15.00 | 194,066 | +0.02(+0.13%) |
Sep 26, 2014 | 14.98 | 15.16 | 14.85 | 14.98 | 272,651 | +0.03(+0.19%) |
Sep 25, 2014 | 15.31 | 15.52 | 14.88 | 14.95 | 248,143 | -0.41(-2.64%) |
Sep 24, 2014 | 15.26 | 15.50 | 15.19 | 15.35 | 246,608 | +0.11(+0.74%) |
Sep 23, 2014 | 15.57 | 15.61 | 15.19 | 15.24 | 396,630 | -0.41(-2.65%) |
Sep 22, 2014 | 15.98 | 16.22 | 15.62 | 15.65 | 269,827 | -0.38(-2.35%) |
Sep 19, 2014 | 16.47 | 16.70 | 15.86 | 16.03 | 648,490 | -0.26(-1.62%) |
Sep 18, 2014 | 16.25 | 16.40 | 16.09 | 16.30 | 560,876 | +0.29(+1.82%) |
Sep 17, 2014 | 16.21 | 16.32 | 15.98 | 16.00 | 210,911 | -0.21(-1.28%) |
Sep 16, 2014 | 16.44 | 16.46 | 15.77 | 16.21 | 372,586 | -0.32(-1.94%) |
Sep 15, 2014 | 16.71 | 16.71 | 16.51 | 16.53 | 243,959 | -0.16(-0.96%) |
Sep 12, 2014 | 16.46 | 16.72 | 16.38 | 16.69 | 355,697 | +0.19(+1.14%) |
Sep 11, 2014 | 16.51 | 16.68 | 16.20 | 16.50 | 469,794 | +0.24(+1.45%) |
Sep 10, 2014 | 16.25 | 16.38 | 16.05 | 16.27 | 426,197 | +0.00(+0.00%) |
Sep 09, 2014 | 16.55 | 16.87 | 16.27 | 16.27 | 320,004 | -0.34(-2.04%) |
Sep 08, 2014 | 16.62 | 16.79 | 16.52 | 16.61 | 174,606 | -0.08(-0.51%) |
Sep 05, 2014 | 16.47 | 16.80 | 16.28 | 16.69 | 227,359 | +0.13(+0.80%) |
Sep 04, 2014 | 16.60 | 16.76 | 16.49 | 16.56 | 294,467 | +0.01(+0.06%) |
Sep 03, 2014 | 16.83 | 16.83 | 16.50 | 16.55 | 273,523 | -0.22(-1.29%) |
Sep 02, 2014 | 16.72 | 16.72 | 16.56 | 16.77 | 332,589 | +0.01(+0.06%) |
Aug 29, 2014 | 16.70 | 16.76 | 16.76 | 16.76 | 186,426 | +0.08(+0.45%) |
Aug 28, 2014 | 16.50 | 16.83 | 16.50 | 16.68 | 342,948 | +0.16(+0.97%) |
Aug 27, 2014 | 16.40 | 16.63 | 16.22 | 16.52 | 256,749 | +0.13(+0.80%) |
Aug 26, 2014 | 16.18 | 16.62 | 16.13 | 16.39 | 423,936 | +0.28(+1.75%) |
Aug 25, 2014 | 16.36 | 16.43 | 15.99 | 16.11 | 337,648 | -0.15(-0.93%) |
Aug 22, 2014 | 16.62 | 16.74 | 16.24 | 16.26 | 277,864 | -0.37(-2.21%) |
Aug 21, 2014 | 16.29 | 16.66 | 16.12 | 16.62 | 429,869 | +0.37(+2.26%) |
Aug 20, 2014 | 16.09 | 16.45 | 15.81 | 16.26 | 679,652 | +0.14(+0.88%) |
Aug 19, 2014 | 15.88 | 16.37 | 15.77 | 16.12 | 462,770 | +0.20(+1.24%) |
Aug 18, 2014 | 16.22 | 16.30 | 15.83 | 15.92 | 585,820 | -0.20(-1.23%) |
Aug 15, 2014 | 16.33 | 16.37 | 15.82 | 16.12 | 262,773 | +0.02(+0.12%) |
Aug 14, 2014 | 16.31 | 16.41 | 16.01 | 16.10 | 189,365 | -0.22(-1.33%) |
Aug 13, 2014 | 16.10 | 16.49 | 16.06 | 16.31 | 358,331 | +0.29(+1.82%) |
Aug 12, 2014 | 16.21 | 16.37 | 15.82 | 16.02 | 262,950 | -0.29(-1.79%) |
Aug 11, 2014 | 16.13 | 16.49 | 16.13 | 16.31 | 279,206 | +0.11(+0.70%) |
Aug 08, 2014 | 16.11 | 16.37 | 16.01 | 16.20 | 427,132 | +0.13(+0.82%) |
Aug 07, 2014 | 16.20 | 16.22 | 15.63 | 16.07 | 541,260 | -0.08(-0.52%) |
Aug 06, 2014 | 15.79 | 16.24 | 15.66 | 16.15 | 425,775 | +0.30(+1.90%) |
Aug 05, 2014 | 15.69 | 15.98 | 15.62 | 15.85 | 665,336 | +0.07(+0.42%) |
Aug 04, 2014 | 15.67 | 15.98 | 15.52 | 15.79 | 349,324 | +0.09(+0.60%) |
Aug 01, 2014 | 16.03 | 16.17 | 15.67 | 15.69 | 442,816 | -0.38(-2.34%) |
Jul 31, 2014 | 16.02 | 16.35 | 15.84 | 16.07 | 516,799 | -0.23(-1.42%) |
Jul 30, 2014 | 16.46 | 16.58 | 16.17 | 16.30 | 581,499 | -0.10(-0.63%) |
Jul 29, 2014 | 17.18 | 17.27 | 16.38 | 16.40 | 823,019 | -0.65(-3.84%) |
Jul 28, 2014 | 16.37 | 17.36 | 16.37 | 17.06 | 2,072,593 | +0.70(+4.29%) |
Jul 25, 2014 | 16.77 | 17.28 | 15.32 | 16.36 | 1,590,405 | +2.35(+16.76%) |
Jul 24, 2014 | 14.07 | 14.15 | 13.87 | 14.01 | 530,368 | +0.01(+0.07%) |
Jul 23, 2014 | 13.91 | 14.30 | 13.83 | 14.00 | 291,556 | +0.08(+0.61%) |
Jul 22, 2014 | 14.06 | 14.10 | 13.83 | 13.92 | 303,947 | +0.07(+0.47%) |
Jul 21, 2014 | 14.00 | 14.39 | 13.70 | 13.85 | 923,684 | -0.72(-4.94%) |
Jul 18, 2014 | 14.17 | 14.59 | 14.08 | 14.57 | 318,606 | +0.37(+2.64%) |
Jul 17, 2014 | 14.24 | 14.47 | 14.17 | 14.20 | 432,972 | -0.22(-1.56%) |
Jul 16, 2014 | 14.10 | 14.47 | 13.78 | 14.42 | 554,711 | +0.42(+3.01%) |
Jul 15, 2014 | 14.00 | 14.21 | 13.72 | 14.00 | 727,377 | -0.03(-0.20%) |
Jul 14, 2014 | 14.35 | 14.41 | 13.91 | 14.03 | 1,078,759 | -0.21(-1.45%) |
Jul 11, 2014 | 14.35 | 14.54 | 13.84 | 14.23 | 1,109,690 | -0.22(-1.49%) |
Jul 10, 2014 | 14.93 | 15.18 | 14.45 | 14.45 | 879,825 | -0.87(-5.68%) |
Jul 09, 2014 | 15.66 | 15.80 | 15.27 | 15.32 | 571,501 | -0.30(-1.92%) |
Jul 08, 2014 | 16.47 | 16.69 | 15.43 | 15.62 | 727,643 | -0.95(-5.76%) |
Jul 07, 2014 | 17.34 | 17.48 | 16.56 | 16.57 | 432,049 | -0.89(-5.09%) |
Jul 03, 2014 | 16.97 | 17.46 | 17.46 | 17.46 | 270,966 | +0.57(+3.38%) |
Jul 02, 2014 | 16.81 | 17.08 | 16.61 | 16.89 | 347,576 | +0.05(+0.28%) |