Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 16.91 | 17.09 | 16.71 | 16.71 | 176,154 | -0.17(-1.01%) |
Sep 29, 2014 | 16.66 | 17.02 | 16.46 | 16.88 | 133,031 | +0.03(+0.19%) |
Sep 26, 2014 | 16.58 | 16.84 | 16.19 | 16.84 | 113,188 | +0.28(+1.67%) |
Sep 25, 2014 | 16.67 | 16.71 | 16.33 | 16.57 | 83,919 | -0.17(-1.02%) |
Sep 24, 2014 | 16.84 | 16.94 | 16.54 | 16.74 | 112,016 | -0.11(-0.63%) |
Sep 23, 2014 | 16.87 | 17.01 | 16.67 | 16.84 | 169,348 | -0.04(-0.24%) |
Sep 22, 2014 | 16.86 | 17.06 | 16.62 | 16.89 | 248,346 | -0.03(-0.19%) |
Sep 19, 2014 | 17.97 | 17.97 | 16.72 | 16.92 | 434,853 | -0.98(-5.45%) |
Sep 18, 2014 | 18.45 | 18.55 | 17.85 | 17.89 | 231,123 | -0.48(-2.61%) |
Sep 17, 2014 | 19.03 | 19.42 | 18.32 | 18.37 | 74,492 | -0.72(-3.75%) |
Sep 16, 2014 | 18.86 | 19.37 | 18.86 | 19.09 | 108,992 | +0.18(+0.95%) |
Sep 15, 2014 | 18.79 | 19.11 | 18.69 | 18.91 | 97,967 | +0.06(+0.34%) |
Sep 12, 2014 | 18.84 | 18.92 | 18.67 | 18.85 | 123,694 | -0.14(-0.73%) |
Sep 11, 2014 | 18.70 | 18.99 | 18.65 | 18.98 | 84,923 | +0.17(+0.91%) |
Sep 10, 2014 | 18.42 | 18.95 | 18.30 | 18.81 | 81,571 | +0.36(+1.94%) |
Sep 09, 2014 | 19.00 | 19.00 | 18.33 | 18.45 | 112,143 | -0.63(-3.32%) |
Sep 08, 2014 | 19.31 | 19.39 | 18.76 | 19.09 | 72,965 | -0.17(-0.89%) |
Sep 05, 2014 | 18.88 | 19.34 | 18.88 | 19.26 | 110,519 | +0.26(+1.37%) |
Sep 04, 2014 | 18.67 | 19.14 | 18.67 | 19.00 | 190,952 | +0.46(+2.46%) |
Sep 03, 2014 | 18.24 | 18.73 | 18.15 | 18.54 | 234,971 | +0.40(+2.20%) |
Sep 02, 2014 | 17.56 | 18.22 | 17.49 | 18.15 | 237,874 | +0.53(+3.00%) |
Aug 29, 2014 | 17.45 | 17.62 | 17.62 | 17.62 | 114,342 | +0.16(+0.93%) |
Aug 28, 2014 | 17.49 | 17.57 | 17.41 | 17.45 | 157,548 | -0.02(-0.14%) |
Aug 27, 2014 | 17.32 | 17.57 | 17.18 | 17.48 | 128,218 | +0.16(+0.94%) |
Aug 26, 2014 | 17.07 | 17.37 | 16.79 | 17.32 | 154,578 | +0.33(+1.92%) |
Aug 25, 2014 | 16.88 | 17.16 | 16.77 | 16.99 | 118,765 | +0.20(+1.21%) |
Aug 22, 2014 | 16.69 | 16.86 | 16.67 | 16.79 | 67,868 | +0.03(+0.19%) |
Aug 21, 2014 | 16.54 | 16.84 | 16.20 | 16.75 | 77,678 | +0.20(+1.23%) |
Aug 20, 2014 | 16.60 | 16.71 | 16.34 | 16.55 | 44,143 | -0.07(-0.44%) |
Aug 19, 2014 | 16.47 | 16.79 | 16.47 | 16.62 | 136,889 | +0.26(+1.59%) |
Aug 18, 2014 | 16.36 | 16.79 | 16.25 | 16.36 | 223,784 | +0.16(+1.00%) |
Aug 15, 2014 | 16.14 | 16.22 | 15.88 | 16.20 | 210,296 | +0.24(+1.48%) |
Aug 14, 2014 | 16.01 | 16.04 | 15.71 | 15.97 | 65,684 | +0.01(+0.05%) |
Aug 13, 2014 | 15.73 | 16.06 | 15.73 | 15.96 | 90,656 | +0.24(+1.55%) |
Aug 12, 2014 | 15.83 | 15.93 | 15.53 | 15.71 | 104,010 | -0.14(-0.87%) |
Aug 11, 2014 | 15.58 | 15.91 | 15.50 | 15.85 | 79,837 | +0.28(+1.83%) |
Aug 08, 2014 | 15.41 | 15.67 | 15.14 | 15.57 | 80,773 | +0.18(+1.16%) |
Aug 07, 2014 | 15.60 | 15.62 | 15.32 | 15.39 | 44,629 | -0.13(-0.84%) |
Aug 06, 2014 | 15.26 | 15.67 | 15.13 | 15.52 | 116,675 | +0.11(+0.74%) |
Aug 05, 2014 | 15.28 | 15.53 | 15.14 | 15.40 | 84,377 | +0.07(+0.48%) |
Aug 04, 2014 | 15.21 | 15.47 | 14.86 | 15.33 | 114,278 | +0.23(+1.51%) |
Aug 01, 2014 | 15.19 | 15.45 | 14.93 | 15.10 | 69,602 | -0.08(-0.54%) |
Jul 31, 2014 | 15.26 | 15.35 | 15.00 | 15.19 | 65,880 | -0.24(-1.58%) |
Jul 30, 2014 | 15.45 | 15.45 | 15.16 | 15.43 | 129,600 | +0.22(+1.44%) |
Jul 29, 2014 | 14.94 | 15.46 | 14.47 | 15.21 | 311,350 | +0.69(+4.79%) |
Jul 28, 2014 | 14.58 | 14.66 | 14.52 | 14.52 | 82,311 | -0.10(-0.66%) |
Jul 25, 2014 | 14.53 | 14.68 | 14.52 | 14.61 | 43,286 | -0.10(-0.66%) |
Jul 24, 2014 | 14.94 | 14.94 | 14.61 | 14.71 | 71,134 | -0.15(-1.03%) |
Jul 23, 2014 | 14.94 | 14.94 | 14.78 | 14.86 | 38,510 | -0.07(-0.49%) |
Jul 22, 2014 | 14.83 | 15.10 | 14.82 | 14.94 | 49,427 | +0.19(+1.26%) |
Jul 21, 2014 | 14.84 | 15.31 | 14.64 | 14.75 | 32,513 | -0.21(-1.40%) |
Jul 18, 2014 | 14.36 | 15.10 | 14.36 | 14.96 | 160,790 | +0.54(+3.75%) |
Jul 17, 2014 | 14.52 | 14.72 | 14.34 | 14.42 | 104,352 | -0.15(-1.05%) |
Jul 16, 2014 | 14.82 | 14.82 | 14.43 | 14.57 | 76,234 | -0.15(-0.99%) |
Jul 15, 2014 | 14.81 | 14.94 | 14.64 | 14.72 | 46,342 | -0.15(-0.98%) |
Jul 14, 2014 | 14.96 | 15.02 | 14.74 | 14.86 | 43,313 | +0.08(+0.55%) |
Jul 11, 2014 | 14.89 | 14.89 | 14.68 | 14.78 | 41,909 | -0.15(-1.03%) |
Jul 10, 2014 | 15.06 | 15.14 | 14.86 | 14.94 | 54,329 | -0.45(-2.94%) |
Jul 09, 2014 | 15.49 | 15.56 | 15.33 | 15.39 | 45,554 | -0.03(-0.21%) |
Jul 08, 2014 | 15.44 | 15.46 | 15.17 | 15.42 | 153,949 | +0.00(+0.00%) |
Jul 07, 2014 | 15.44 | 15.55 | 15.39 | 15.42 | 76,647 | -0.08(-0.52%) |
Jul 03, 2014 | 15.45 | 15.50 | 15.50 | 15.50 | 60,292 | +0.11(+0.68%) |
Jul 02, 2014 | 15.21 | 15.48 | 15.21 | 15.40 | 132,723 | +0.22(+1.44%) |