Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.70 | 19.95 | 19.64 | 19.79 | 524,669 | +0.07(+0.34%) |
Sep 29, 2014 | 19.63 | 19.85 | 19.51 | 19.72 | 425,602 | -0.04(-0.21%) |
Sep 26, 2014 | 19.71 | 19.92 | 19.59 | 19.76 | 571,675 | +0.10(+0.52%) |
Sep 25, 2014 | 19.62 | 19.68 | 19.29 | 19.66 | 1,102,816 | -0.03(-0.17%) |
Sep 24, 2014 | 19.89 | 19.95 | 19.53 | 19.69 | 625,173 | -0.14(-0.72%) |
Sep 23, 2014 | 20.22 | 20.31 | 19.82 | 19.84 | 1,056,949 | -0.37(-1.84%) |
Sep 22, 2014 | 20.31 | 20.46 | 20.17 | 20.21 | 652,795 | -0.12(-0.58%) |
Sep 19, 2014 | 20.48 | 20.72 | 20.27 | 20.33 | 592,267 | -0.09(-0.46%) |
Sep 18, 2014 | 20.17 | 20.59 | 20.06 | 20.42 | 731,373 | +0.25(+1.22%) |
Sep 17, 2014 | 19.86 | 20.26 | 19.84 | 20.17 | 677,553 | +0.36(+1.83%) |
Sep 16, 2014 | 19.65 | 19.90 | 19.62 | 19.81 | 489,503 | +0.17(+0.86%) |
Sep 15, 2014 | 19.88 | 20.17 | 19.55 | 19.64 | 964,345 | +0.55(+2.88%) |
Sep 12, 2014 | 19.29 | 19.29 | 18.91 | 19.09 | 664,859 | -0.23(-1.18%) |
Sep 11, 2014 | 19.14 | 19.40 | 19.09 | 19.32 | 558,177 | +0.18(+0.93%) |
Sep 10, 2014 | 18.83 | 19.19 | 18.83 | 19.14 | 507,196 | +0.29(+1.52%) |
Sep 09, 2014 | 19.23 | 19.24 | 18.83 | 18.86 | 440,426 | -0.35(-1.81%) |
Sep 08, 2014 | 19.28 | 19.38 | 19.14 | 19.20 | 302,096 | -0.10(-0.53%) |
Sep 05, 2014 | 19.15 | 19.37 | 19.15 | 19.30 | 477,486 | +0.19(+1.02%) |
Sep 04, 2014 | 19.03 | 19.28 | 19.03 | 19.11 | 581,053 | +0.08(+0.44%) |
Sep 03, 2014 | 19.24 | 19.42 | 19.01 | 19.02 | 730,979 | -0.16(-0.84%) |
Sep 02, 2014 | 18.80 | 19.21 | 18.75 | 19.18 | 856,241 | +0.43(+2.30%) |
Aug 29, 2014 | 18.75 | 18.75 | 18.75 | 18.75 | 738,124 | +0.09(+0.50%) |
Aug 28, 2014 | 18.69 | 18.82 | 18.61 | 18.66 | 714,680 | -0.08(-0.41%) |
Aug 27, 2014 | 18.66 | 18.87 | 18.58 | 18.74 | 1,442,594 | +0.15(+0.82%) |
Aug 26, 2014 | 18.47 | 18.73 | 18.40 | 18.58 | 586,104 | +0.19(+1.01%) |
Aug 25, 2014 | 18.60 | 18.82 | 18.38 | 18.40 | 774,003 | -0.17(-0.91%) |
Aug 22, 2014 | 18.31 | 18.60 | 18.24 | 18.57 | 1,621,723 | +0.30(+1.67%) |
Aug 21, 2014 | 18.23 | 18.39 | 18.21 | 18.26 | 720,734 | +0.04(+0.23%) |
Aug 20, 2014 | 18.25 | 18.43 | 18.17 | 18.22 | 1,021,179 | -0.01(-0.05%) |
Aug 19, 2014 | 18.24 | 18.28 | 18.13 | 18.23 | 855,670 | +0.07(+0.37%) |
Aug 18, 2014 | 18.06 | 18.32 | 17.96 | 18.16 | 831,511 | +0.25(+1.37%) |
Aug 15, 2014 | 18.06 | 18.11 | 17.82 | 17.92 | 1,160,974 | -0.10(-0.56%) |
Aug 14, 2014 | 18.21 | 18.21 | 17.98 | 18.02 | 584,958 | -0.13(-0.70%) |
Aug 13, 2014 | 18.03 | 18.23 | 17.93 | 18.14 | 1,094,490 | +0.17(+0.94%) |
Aug 12, 2014 | 17.88 | 18.01 | 17.83 | 17.98 | 1,291,473 | -0.02(-0.09%) |
Aug 11, 2014 | 17.94 | 18.13 | 17.94 | 17.99 | 738,754 | +0.08(+0.47%) |
Aug 08, 2014 | 17.82 | 17.93 | 17.65 | 17.91 | 750,555 | +0.15(+0.86%) |
Aug 07, 2014 | 17.63 | 17.84 | 17.60 | 17.76 | 1,250,164 | +0.05(+0.29%) |
Aug 06, 2014 | 17.52 | 17.83 | 17.43 | 17.71 | 1,500,206 | +0.10(+0.55%) |
Aug 05, 2014 | 17.59 | 17.73 | 17.47 | 17.61 | 847,735 | -0.02(-0.14%) |
Aug 04, 2014 | 17.87 | 17.98 | 17.30 | 17.63 | 1,305,572 | -0.18(-0.99%) |
Aug 01, 2014 | 17.89 | 18.00 | 17.73 | 17.81 | 998,788 | -0.05(-0.27%) |
Jul 31, 2014 | 18.28 | 18.40 | 17.70 | 17.86 | 2,173,020 | -0.19(-1.07%) |
Jul 30, 2014 | 17.33 | 18.08 | 17.26 | 18.05 | 1,657,352 | +1.12(+6.59%) |
Jul 29, 2014 | 16.92 | 17.07 | 16.89 | 16.93 | 794,274 | +0.02(+0.10%) |
Jul 28, 2014 | 16.87 | 17.01 | 16.82 | 16.92 | 463,589 | +0.06(+0.33%) |
Jul 25, 2014 | 17.01 | 17.05 | 16.85 | 16.86 | 383,518 | -0.19(-1.13%) |
Jul 24, 2014 | 17.00 | 17.16 | 16.98 | 17.05 | 770,695 | +0.14(+0.81%) |
Jul 23, 2014 | 16.81 | 16.97 | 16.78 | 16.92 | 965,011 | +0.14(+0.81%) |
Jul 22, 2014 | 16.76 | 16.89 | 16.71 | 16.78 | 483,210 | +0.06(+0.38%) |
Jul 21, 2014 | 16.85 | 16.85 | 16.66 | 16.72 | 381,768 | -0.13(-0.76%) |
Jul 18, 2014 | 16.75 | 17.01 | 16.73 | 16.85 | 372,588 | +0.11(+0.67%) |
Jul 17, 2014 | 16.93 | 17.04 | 16.69 | 16.73 | 416,435 | -0.23(-1.37%) |
Jul 16, 2014 | 16.90 | 17.08 | 16.89 | 16.97 | 717,067 | +0.11(+0.67%) |
Jul 15, 2014 | 16.94 | 16.97 | 16.85 | 16.85 | 540,256 | -0.10(-0.57%) |
Jul 14, 2014 | 16.85 | 17.12 | 16.84 | 16.95 | 307,140 | +0.11(+0.67%) |
Jul 11, 2014 | 16.90 | 16.97 | 16.84 | 16.84 | 303,253 | -0.08(-0.47%) |
Jul 10, 2014 | 16.73 | 17.03 | 16.58 | 16.92 | 865,723 | +0.04(+0.24%) |
Jul 09, 2014 | 16.95 | 17.02 | 16.85 | 16.88 | 707,922 | -0.07(-0.43%) |
Jul 08, 2014 | 17.14 | 17.18 | 16.93 | 16.95 | 789,620 | -0.23(-1.36%) |
Jul 07, 2014 | 17.18 | 17.46 | 17.15 | 17.18 | 930,677 | -0.02(-0.09%) |
Jul 03, 2014 | 17.38 | 17.20 | 17.20 | 17.20 | 1,721,384 | -0.13(-0.74%) |
Jul 02, 2014 | 17.22 | 17.45 | 17.17 | 17.33 | 898,725 | +0.01(+0.05%) |