Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.45 | 17.50 | 16.84 | 16.85 | 163,147 | -0.63(-3.60%) |
Sep 29, 2014 | 17.32 | 17.62 | 17.20 | 17.48 | 149,080 | -0.03(-0.17%) |
Sep 26, 2014 | 17.59 | 17.76 | 17.45 | 17.51 | 129,768 | -0.08(-0.45%) |
Sep 25, 2014 | 17.71 | 17.71 | 17.50 | 17.59 | 235,881 | -0.14(-0.79%) |
Sep 24, 2014 | 17.55 | 17.82 | 17.43 | 17.73 | 214,549 | +0.15(+0.85%) |
Sep 23, 2014 | 17.68 | 17.85 | 17.58 | 17.58 | 170,638 | -0.21(-1.18%) |
Sep 22, 2014 | 18.04 | 18.12 | 17.76 | 17.79 | 227,383 | -0.32(-1.77%) |
Sep 19, 2014 | 18.69 | 18.69 | 18.06 | 18.11 | 213,574 | -0.50(-2.69%) |
Sep 18, 2014 | 18.69 | 18.83 | 18.58 | 18.61 | 188,437 | -0.05(-0.27%) |
Sep 17, 2014 | 18.66 | 18.93 | 18.62 | 18.66 | 178,968 | -0.02(-0.11%) |
Sep 16, 2014 | 18.70 | 18.93 | 18.64 | 18.68 | 135,597 | -0.08(-0.43%) |
Sep 15, 2014 | 18.88 | 18.88 | 18.66 | 18.76 | 148,824 | -0.19(-1.00%) |
Sep 12, 2014 | 19.01 | 19.06 | 18.77 | 18.95 | 143,037 | -0.12(-0.63%) |
Sep 11, 2014 | 18.77 | 19.37 | 18.66 | 19.07 | 280,942 | +0.26(+1.38%) |
Sep 10, 2014 | 18.77 | 18.94 | 18.74 | 18.81 | 231,977 | +0.04(+0.21%) |
Sep 09, 2014 | 18.63 | 18.81 | 18.18 | 18.77 | 340,478 | +0.12(+0.64%) |
Sep 08, 2014 | 18.73 | 18.77 | 18.31 | 18.65 | 235,574 | -0.15(-0.80%) |
Sep 05, 2014 | 17.68 | 19.03 | 17.54 | 18.80 | 600,819 | +1.27(+7.24%) |
Sep 04, 2014 | 17.47 | 17.61 | 17.47 | 17.53 | 212,033 | +0.11(+0.63%) |
Sep 03, 2014 | 17.74 | 17.74 | 17.38 | 17.42 | 108,414 | -0.18(-1.02%) |
Sep 02, 2014 | 17.35 | 17.68 | 17.35 | 17.60 | 293,305 | +0.34(+1.97%) |
Aug 29, 2014 | 17.45 | 17.26 | 17.26 | 17.26 | 220,000 | -0.19(-1.09%) |
Aug 28, 2014 | 17.39 | 17.46 | 17.23 | 17.45 | 126,257 | -0.12(-0.68%) |
Aug 27, 2014 | 17.79 | 17.89 | 17.51 | 17.57 | 104,224 | -0.23(-1.29%) |
Aug 26, 2014 | 17.68 | 17.97 | 17.55 | 17.80 | 150,508 | +0.17(+0.96%) |
Aug 25, 2014 | 17.88 | 17.94 | 17.54 | 17.63 | 119,192 | -0.14(-0.79%) |
Aug 22, 2014 | 17.72 | 17.89 | 17.66 | 17.77 | 141,032 | +0.03(+0.17%) |
Aug 21, 2014 | 17.91 | 17.98 | 17.47 | 17.74 | 105,651 | -0.19(-1.06%) |
Aug 20, 2014 | 17.91 | 18.09 | 17.61 | 17.93 | 137,703 | -0.07(-0.39%) |
Aug 19, 2014 | 17.98 | 18.15 | 17.83 | 18.00 | 308,777 | +0.02(+0.11%) |
Aug 18, 2014 | 17.86 | 18.00 | 17.68 | 17.98 | 206,093 | +0.30(+1.70%) |
Aug 15, 2014 | 17.80 | 17.91 | 17.44 | 17.68 | 167,073 | +0.00(+0.00%) |
Aug 14, 2014 | 17.53 | 17.73 | 17.49 | 17.68 | 289,673 | +0.21(+1.20%) |
Aug 13, 2014 | 17.51 | 17.57 | 17.25 | 17.47 | 186,020 | -0.03(-0.17%) |
Aug 12, 2014 | 17.32 | 17.75 | 17.32 | 17.50 | 174,729 | +0.11(+0.63%) |
Aug 11, 2014 | 17.18 | 17.57 | 17.12 | 17.39 | 205,758 | +0.34(+1.99%) |
Aug 08, 2014 | 16.79 | 17.22 | 16.77 | 17.05 | 434,906 | +0.28(+1.67%) |
Aug 07, 2014 | 16.76 | 16.91 | 16.44 | 16.77 | 217,997 | +0.07(+0.42%) |
Aug 06, 2014 | 16.38 | 17.00 | 16.38 | 16.70 | 173,314 | +0.20(+1.21%) |
Aug 05, 2014 | 16.27 | 16.51 | 16.26 | 16.50 | 143,410 | +0.12(+0.73%) |
Aug 04, 2014 | 16.25 | 16.58 | 16.22 | 16.38 | 293,513 | +0.16(+0.99%) |
Aug 01, 2014 | 16.69 | 16.75 | 16.14 | 16.22 | 219,691 | -0.45(-2.70%) |
Jul 31, 2014 | 16.98 | 16.98 | 16.50 | 16.67 | 156,253 | -0.50(-2.91%) |
Jul 30, 2014 | 17.34 | 17.39 | 17.05 | 17.17 | 170,795 | -0.04(-0.23%) |
Jul 29, 2014 | 16.86 | 17.24 | 16.71 | 17.21 | 180,117 | +0.32(+1.89%) |
Jul 28, 2014 | 17.03 | 17.09 | 16.70 | 16.89 | 195,922 | -0.18(-1.05%) |
Jul 25, 2014 | 16.88 | 17.22 | 16.84 | 17.07 | 210,934 | +0.02(+0.12%) |
Jul 24, 2014 | 16.03 | 17.17 | 15.20 | 17.05 | 499,721 | +0.79(+4.86%) |
Jul 23, 2014 | 16.11 | 16.53 | 15.90 | 16.26 | 155,754 | +0.16(+0.99%) |
Jul 22, 2014 | 15.94 | 16.12 | 15.84 | 16.10 | 113,012 | +0.27(+1.71%) |
Jul 21, 2014 | 16.14 | 16.14 | 15.78 | 15.83 | 103,634 | -0.43(-2.64%) |
Jul 18, 2014 | 15.74 | 16.29 | 15.74 | 16.26 | 160,880 | +0.48(+3.04%) |
Jul 17, 2014 | 15.63 | 15.96 | 15.52 | 15.78 | 272,318 | +0.06(+0.38%) |
Jul 16, 2014 | 16.06 | 16.06 | 15.66 | 15.72 | 118,711 | -0.24(-1.50%) |
Jul 15, 2014 | 16.36 | 16.36 | 15.83 | 15.96 | 62,663 | -0.37(-2.27%) |
Jul 14, 2014 | 16.52 | 16.60 | 16.19 | 16.33 | 78,534 | +0.05(+0.31%) |
Jul 11, 2014 | 16.22 | 16.43 | 16.14 | 16.28 | 91,425 | +0.00(+0.00%) |
Jul 10, 2014 | 16.53 | 16.54 | 16.21 | 16.28 | 111,280 | -0.64(-3.78%) |
Jul 09, 2014 | 16.74 | 17.13 | 16.71 | 16.92 | 158,435 | +0.24(+1.44%) |
Jul 08, 2014 | 17.12 | 17.13 | 16.60 | 16.68 | 137,545 | -0.57(-3.30%) |
Jul 07, 2014 | 17.39 | 17.41 | 17.07 | 17.25 | 104,291 | -0.27(-1.54%) |
Jul 03, 2014 | 17.20 | 17.52 | 17.52 | 17.52 | 90,000 | +0.34(+1.98%) |
Jul 02, 2014 | 17.00 | 17.34 | 17.00 | 17.18 | 138,428 | +0.20(+1.18%) |