Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.15 | 17.31 | 17.10 | 17.15 | 53,815 | -0.02(-0.14%) |
Sep 29, 2014 | 17.15 | 17.26 | 17.15 | 17.17 | 20,138 | -0.07(-0.43%) |
Sep 26, 2014 | 17.27 | 17.45 | 17.18 | 17.24 | 19,177 | +0.01(+0.06%) |
Sep 25, 2014 | 17.36 | 17.36 | 17.15 | 17.23 | 36,244 | -0.12(-0.71%) |
Sep 24, 2014 | 17.47 | 17.54 | 17.33 | 17.36 | 17,809 | -0.04(-0.25%) |
Sep 23, 2014 | 17.56 | 17.59 | 17.39 | 17.40 | 33,890 | -0.16(-0.92%) |
Sep 22, 2014 | 17.55 | 17.62 | 17.39 | 17.56 | 23,349 | -0.05(-0.31%) |
Sep 19, 2014 | 17.67 | 17.88 | 17.35 | 17.62 | 46,607 | +0.07(+0.39%) |
Sep 18, 2014 | 17.34 | 17.63 | 17.34 | 17.55 | 42,123 | +0.27(+1.56%) |
Sep 17, 2014 | 17.30 | 17.34 | 17.15 | 17.28 | 13,970 | -0.07(-0.42%) |
Sep 16, 2014 | 17.44 | 17.53 | 17.35 | 17.35 | 12,755 | -0.05(-0.31%) |
Sep 15, 2014 | 17.61 | 17.61 | 17.39 | 17.41 | 26,572 | -0.20(-1.14%) |
Sep 12, 2014 | 18.12 | 18.12 | 17.60 | 17.61 | 33,994 | -0.48(-2.65%) |
Sep 11, 2014 | 18.10 | 18.10 | 17.80 | 18.09 | 17,485 | +0.19(+1.07%) |
Sep 10, 2014 | 17.67 | 18.04 | 17.37 | 17.90 | 20,669 | +0.27(+1.56%) |
Sep 09, 2014 | 17.65 | 17.75 | 17.48 | 17.62 | 19,226 | -0.04(-0.22%) |
Sep 08, 2014 | 17.65 | 17.73 | 17.65 | 17.66 | 6,640 | -0.20(-1.12%) |
Sep 05, 2014 | 17.73 | 17.92 | 17.67 | 17.86 | 21,449 | +0.05(+0.30%) |
Sep 04, 2014 | 17.79 | 17.97 | 17.79 | 17.81 | 4,939 | +0.07(+0.39%) |
Sep 03, 2014 | 18.06 | 18.06 | 17.73 | 17.74 | 7,644 | -0.22(-1.23%) |
Sep 02, 2014 | 17.90 | 17.98 | 17.66 | 17.96 | 46,122 | +0.05(+0.27%) |
Aug 29, 2014 | 17.82 | 17.91 | 17.91 | 17.91 | 7,552 | +0.18(+0.99%) |
Aug 28, 2014 | 17.79 | 17.80 | 17.65 | 17.73 | 23,135 | -0.19(-1.07%) |
Aug 27, 2014 | 17.66 | 17.95 | 17.64 | 17.93 | 8,073 | +0.11(+0.63%) |
Aug 26, 2014 | 17.64 | 17.83 | 17.64 | 17.81 | 17,254 | +0.00(+0.03%) |
Aug 25, 2014 | 17.76 | 17.88 | 17.70 | 17.81 | 17,501 | -0.02(-0.11%) |
Aug 22, 2014 | 17.82 | 17.89 | 17.66 | 17.83 | 12,423 | +0.01(+0.06%) |
Aug 21, 2014 | 17.75 | 17.90 | 17.62 | 17.82 | 28,708 | -0.04(-0.25%) |
Aug 20, 2014 | 17.89 | 17.89 | 17.54 | 17.86 | 14,307 | -0.07(-0.38%) |
Aug 19, 2014 | 18.03 | 18.07 | 17.76 | 17.93 | 12,512 | -0.18(-1.00%) |
Aug 18, 2014 | 17.91 | 17.92 | 17.71 | 18.11 | 11,196 | +0.44(+2.47%) |
Aug 15, 2014 | 18.15 | 18.15 | 17.66 | 17.68 | 19,845 | -0.25(-1.42%) |
Aug 14, 2014 | 17.93 | 18.16 | 17.76 | 17.93 | 9,630 | +0.09(+0.52%) |
Aug 13, 2014 | 18.01 | 18.01 | 17.70 | 17.84 | 9,012 | -0.30(-1.65%) |
Aug 12, 2014 | 17.68 | 18.32 | 17.68 | 18.14 | 25,035 | +0.31(+1.73%) |
Aug 11, 2014 | 17.59 | 17.97 | 17.45 | 17.83 | 7,391 | +0.33(+1.88%) |
Aug 08, 2014 | 17.48 | 17.49 | 17.48 | 17.50 | 10,575 | +0.10(+0.56%) |
Aug 07, 2014 | 17.64 | 17.70 | 17.40 | 17.40 | 12,408 | -0.19(-1.06%) |
Aug 06, 2014 | 17.47 | 17.68 | 17.47 | 17.59 | 14,525 | +0.07(+0.42%) |
Aug 05, 2014 | 17.40 | 17.63 | 17.40 | 17.51 | 16,672 | +0.11(+0.62%) |
Aug 04, 2014 | 17.55 | 17.55 | 17.29 | 17.41 | 23,182 | -0.11(-0.62%) |
Aug 01, 2014 | 17.44 | 17.62 | 17.37 | 17.51 | 23,674 | +0.16(+0.90%) |
Jul 31, 2014 | 17.39 | 17.49 | 17.15 | 17.36 | 30,500 | -0.11(-0.65%) |
Jul 30, 2014 | 17.41 | 17.58 | 17.39 | 17.47 | 9,975 | +0.08(+0.45%) |
Jul 29, 2014 | 17.37 | 17.55 | 17.31 | 17.39 | 27,189 | +0.03(+0.17%) |
Jul 28, 2014 | 17.47 | 17.55 | 17.25 | 17.36 | 16,442 | -0.03(-0.20%) |
Jul 25, 2014 | 17.28 | 17.51 | 17.28 | 17.40 | 24,284 | +0.00(+0.03%) |
Jul 24, 2014 | 17.64 | 17.76 | 17.32 | 17.39 | 29,875 | -0.16(-0.92%) |
Jul 23, 2014 | 17.42 | 17.69 | 17.40 | 17.55 | 68,683 | +0.08(+0.48%) |
Jul 22, 2014 | 17.79 | 17.79 | 17.45 | 17.47 | 15,315 | -0.06(-0.36%) |
Jul 21, 2014 | 17.60 | 17.60 | 17.39 | 17.53 | 40,647 | -0.13(-0.75%) |
Jul 18, 2014 | 17.25 | 17.74 | 17.25 | 17.67 | 27,740 | +0.36(+2.07%) |
Jul 17, 2014 | 17.45 | 17.56 | 17.27 | 17.31 | 41,768 | -0.26(-1.51%) |
Jul 16, 2014 | 17.96 | 17.96 | 17.48 | 17.57 | 26,277 | -0.30(-1.67%) |
Jul 15, 2014 | 18.29 | 18.29 | 17.83 | 17.87 | 13,284 | -0.39(-2.12%) |
Jul 14, 2014 | 18.38 | 18.42 | 18.19 | 18.26 | 12,044 | +0.06(+0.32%) |
Jul 11, 2014 | 18.36 | 18.36 | 18.05 | 18.20 | 7,706 | -0.11(-0.61%) |
Jul 10, 2014 | 18.47 | 18.48 | 18.28 | 18.31 | 11,092 | -0.48(-2.56%) |
Jul 09, 2014 | 18.78 | 18.98 | 18.69 | 18.79 | 8,847 | +0.09(+0.49%) |
Jul 08, 2014 | 18.88 | 18.88 | 18.68 | 18.70 | 13,787 | -0.12(-0.62%) |
Jul 07, 2014 | 19.08 | 19.08 | 18.63 | 18.82 | 11,532 | -0.42(-2.17%) |
Jul 03, 2014 | 19.14 | 19.24 | 19.24 | 19.24 | 8,224 | +0.17(+0.89%) |
Jul 02, 2014 | 19.21 | 19.24 | 19.01 | 19.07 | 12,792 | -0.13(-0.68%) |