Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 16.85 | 16.93 | 16.65 | 16.85 | 43,172 | -0.13(-0.77%) |
Sep 29, 2014 | 16.90 | 17.00 | 16.57 | 16.98 | 36,104 | +0.00(+0.00%) |
Sep 26, 2014 | 17.00 | 17.00 | 16.52 | 16.98 | 65,989 | +0.02(+0.12%) |
Sep 25, 2014 | 16.83 | 17.00 | 16.55 | 16.96 | 21,453 | +0.11(+0.65%) |
Sep 24, 2014 | 16.65 | 16.90 | 16.65 | 16.85 | 68,995 | +0.20(+1.20%) |
Sep 23, 2014 | 16.95 | 16.97 | 16.50 | 16.65 | 44,591 | -0.10(-0.60%) |
Sep 22, 2014 | 16.58 | 16.85 | 16.48 | 16.75 | 31,511 | +0.12(+0.72%) |
Sep 19, 2014 | 15.70 | 17.07 | 15.70 | 16.63 | 582,444 | +0.99(+6.33%) |
Sep 18, 2014 | 15.60 | 15.76 | 15.25 | 15.64 | 70,220 | +0.14(+0.90%) |
Sep 17, 2014 | 15.79 | 16.00 | 15.42 | 15.50 | 55,702 | -0.20(-1.27%) |
Sep 16, 2014 | 15.85 | 16.11 | 15.43 | 15.70 | 58,097 | -0.16(-1.01%) |
Sep 15, 2014 | 17.00 | 17.00 | 15.25 | 15.86 | 93,980 | -0.03(-0.19%) |
Sep 12, 2014 | 15.31 | 16.71 | 15.28 | 15.89 | 98,364 | +0.54(+3.52%) |
Sep 11, 2014 | 15.55 | 15.88 | 15.01 | 15.35 | 92,436 | -0.20(-1.29%) |
Sep 10, 2014 | 16.10 | 16.29 | 15.26 | 15.55 | 148,596 | -0.65(-4.01%) |
Sep 09, 2014 | 16.45 | 16.79 | 16.13 | 16.20 | 77,900 | -0.19(-1.16%) |
Sep 08, 2014 | 16.89 | 17.23 | 16.30 | 16.39 | 277,634 | -0.29(-1.74%) |
Sep 05, 2014 | 18.00 | 18.00 | 14.00 | 16.68 | 640,549 | -1.32(-7.33%) |
Sep 04, 2014 | 18.10 | 18.12 | 17.92 | 18.00 | 62,601 | +0.05(+0.28%) |
Sep 03, 2014 | 18.00 | 18.15 | 17.90 | 17.95 | 68,136 | -0.05(-0.28%) |
Sep 02, 2014 | 18.15 | 18.15 | 17.96 | 18.00 | 22,993 | -0.08(-0.44%) |
Aug 29, 2014 | 18.14 | 18.08 | 18.08 | 18.08 | 21,200 | +0.00(+0.00%) |
Aug 28, 2014 | 17.85 | 18.25 | 17.85 | 18.08 | 58,047 | +0.14(+0.78%) |
Aug 27, 2014 | 18.10 | 18.15 | 17.94 | 17.94 | 111,806 | -0.31(-1.70%) |
Aug 26, 2014 | 18.35 | 18.37 | 18.15 | 18.25 | 101,546 | -0.12(-0.65%) |
Aug 25, 2014 | 18.81 | 18.81 | 18.20 | 18.37 | 38,239 | -0.35(-1.87%) |
Aug 22, 2014 | 18.45 | 18.75 | 18.45 | 18.72 | 23,230 | +0.46(+2.52%) |
Aug 21, 2014 | 18.60 | 18.60 | 18.23 | 18.26 | 29,403 | -0.19(-1.03%) |
Aug 20, 2014 | 18.26 | 18.74 | 18.25 | 18.45 | 53,328 | +0.00(+0.00%) |
Aug 19, 2014 | 18.75 | 18.87 | 18.18 | 18.45 | 19,205 | -0.30(-1.60%) |
Aug 18, 2014 | 17.96 | 18.89 | 17.70 | 18.75 | 32,727 | +1.15(+6.53%) |
Aug 15, 2014 | 17.58 | 17.61 | 17.50 | 17.60 | 34,793 | -0.00(-0.00%) |
Aug 14, 2014 | 17.55 | 17.70 | 17.49 | 17.60 | 28,707 | +0.15(+0.86%) |
Aug 13, 2014 | 17.25 | 17.45 | 17.40 | 17.45 | 42,694 | +0.05(+0.29%) |
Aug 12, 2014 | 17.50 | 17.50 | 17.33 | 17.40 | 51,267 | +0.00(+0.00%) |
Aug 11, 2014 | 17.40 | 17.69 | 17.35 | 17.40 | 169,141 | -0.03(-0.17%) |
Aug 08, 2014 | 17.60 | 18.56 | 17.12 | 17.43 | 187,243 | +0.18(+1.04%) |
Aug 07, 2014 | 17.55 | 17.72 | 17.25 | 17.25 | 18,723 | -0.45(-2.54%) |
Aug 06, 2014 | 17.50 | 17.79 | 17.50 | 17.70 | 9,877 | -0.15(-0.84%) |
Aug 05, 2014 | 17.94 | 17.98 | 17.70 | 17.85 | 9,192 | -0.05(-0.28%) |
Aug 04, 2014 | 17.87 | 18.10 | 17.80 | 17.90 | 12,738 | -0.11(-0.61%) |
Aug 01, 2014 | 18.98 | 19.23 | 17.99 | 18.01 | 25,956 | -0.79(-4.20%) |
Jul 31, 2014 | 19.50 | 19.50 | 18.70 | 18.80 | 21,379 | -0.90(-4.59%) |
Jul 30, 2014 | 19.70 | 19.75 | 19.60 | 19.70 | 31,654 | +0.00(+0.03%) |
Jul 29, 2014 | 20.10 | 20.14 | 19.70 | 19.70 | 51,681 | -0.40(-1.99%) |
Jul 28, 2014 | 20.10 | 20.16 | 20.07 | 20.10 | 65,206 | +0.00(+0.00%) |
Jul 25, 2014 | 20.20 | 20.20 | 20.05 | 20.10 | 84,167 | -0.02(-0.10%) |
Jul 24, 2014 | 20.35 | 20.35 | 20.06 | 20.12 | 32,470 | +0.12(+0.60%) |
Jul 23, 2014 | 19.30 | 20.23 | 19.30 | 20.00 | 63,680 | +0.35(+1.78%) |