Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 18.89 | 18.89 | 18.45 | 18.53 | 344,655 | -0.35(-1.85%) |
Sep 29, 2014 | 18.47 | 18.91 | 18.36 | 18.88 | 239,605 | +0.11(+0.60%) |
Sep 26, 2014 | 18.59 | 18.85 | 18.48 | 18.77 | 208,846 | +0.30(+1.63%) |
Sep 25, 2014 | 18.57 | 18.64 | 18.27 | 18.47 | 323,081 | -0.18(-0.98%) |
Sep 24, 2014 | 18.21 | 18.73 | 18.21 | 18.65 | 367,775 | +0.47(+2.60%) |
Sep 23, 2014 | 18.36 | 18.75 | 18.16 | 18.18 | 490,065 | -0.33(-1.76%) |
Sep 22, 2014 | 18.49 | 18.56 | 18.15 | 18.50 | 402,284 | -0.06(-0.32%) |
Sep 19, 2014 | 19.30 | 19.58 | 18.50 | 18.56 | 1,184,908 | -0.62(-3.24%) |
Sep 18, 2014 | 18.87 | 19.27 | 18.63 | 19.18 | 296,884 | +0.46(+2.48%) |
Sep 17, 2014 | 18.48 | 18.82 | 18.48 | 18.72 | 557,967 | +0.20(+1.07%) |
Sep 16, 2014 | 18.27 | 18.69 | 18.18 | 18.52 | 255,573 | +0.20(+1.08%) |
Sep 15, 2014 | 18.64 | 18.72 | 18.00 | 18.32 | 509,554 | -0.36(-1.90%) |
Sep 12, 2014 | 18.74 | 18.96 | 18.46 | 18.68 | 446,014 | -0.06(-0.32%) |
Sep 11, 2014 | 18.60 | 19.08 | 18.60 | 18.74 | 449,536 | +0.02(+0.11%) |
Sep 10, 2014 | 18.41 | 18.73 | 18.22 | 18.72 | 310,987 | +0.34(+1.82%) |
Sep 09, 2014 | 18.78 | 18.91 | 18.36 | 18.38 | 370,493 | -0.46(-2.46%) |
Sep 08, 2014 | 18.88 | 19.21 | 18.62 | 18.85 | 431,906 | +0.02(+0.10%) |
Sep 05, 2014 | 18.90 | 19.03 | 18.62 | 18.83 | 510,389 | +0.09(+0.47%) |
Sep 04, 2014 | 18.79 | 19.14 | 18.65 | 18.74 | 381,069 | +0.03(+0.16%) |
Sep 03, 2014 | 19.12 | 19.12 | 18.58 | 18.71 | 449,181 | -0.28(-1.45%) |
Sep 02, 2014 | 19.07 | 19.33 | 18.91 | 18.98 | 402,118 | +0.00(+0.00%) |
Aug 29, 2014 | 18.83 | 18.98 | 18.98 | 18.98 | 178,871 | +0.23(+1.21%) |
Aug 28, 2014 | 18.88 | 18.95 | 18.64 | 18.76 | 266,524 | -0.18(-0.94%) |
Aug 27, 2014 | 19.29 | 19.30 | 18.64 | 18.93 | 388,684 | -0.35(-1.79%) |
Aug 26, 2014 | 18.94 | 19.41 | 18.76 | 19.28 | 290,550 | +0.34(+1.77%) |
Aug 25, 2014 | 18.91 | 19.07 | 18.80 | 18.94 | 264,577 | +0.13(+0.68%) |
Aug 22, 2014 | 18.67 | 18.96 | 18.44 | 18.82 | 307,501 | +0.15(+0.79%) |
Aug 21, 2014 | 18.68 | 18.85 | 18.42 | 18.67 | 284,203 | -0.05(-0.26%) |
Aug 20, 2014 | 18.33 | 18.78 | 18.29 | 18.72 | 293,390 | +0.31(+1.66%) |
Aug 19, 2014 | 18.42 | 18.48 | 17.96 | 18.41 | 397,101 | -0.01(-0.05%) |
Aug 18, 2014 | 18.40 | 18.40 | 18.10 | 18.42 | 278,484 | +0.19(+1.03%) |
Aug 15, 2014 | 18.44 | 18.59 | 17.81 | 18.23 | 381,031 | +0.03(+0.16%) |
Aug 14, 2014 | 18.17 | 18.33 | 17.84 | 18.20 | 357,415 | -0.01(-0.05%) |
Aug 13, 2014 | 17.77 | 18.39 | 17.68 | 18.21 | 467,200 | +0.67(+3.82%) |
Aug 12, 2014 | 17.69 | 17.81 | 17.29 | 17.54 | 216,118 | -0.22(-1.22%) |
Aug 11, 2014 | 17.36 | 18.07 | 17.16 | 17.76 | 370,639 | +0.50(+2.91%) |
Aug 08, 2014 | 16.59 | 17.29 | 16.48 | 17.26 | 415,615 | +0.69(+4.17%) |
Aug 07, 2014 | 17.20 | 17.20 | 16.53 | 16.57 | 325,590 | -0.54(-3.17%) |
Aug 06, 2014 | 16.80 | 17.46 | 16.80 | 17.11 | 464,814 | +0.10(+0.58%) |
Aug 05, 2014 | 16.27 | 17.50 | 15.78 | 17.01 | 883,841 | +0.37(+2.25%) |
Aug 04, 2014 | 16.53 | 16.72 | 16.21 | 16.64 | 315,069 | +0.27(+1.63%) |
Aug 01, 2014 | 16.61 | 16.76 | 16.04 | 16.37 | 391,552 | -0.22(-1.31%) |
Jul 31, 2014 | 16.61 | 16.82 | 16.49 | 16.59 | 406,785 | -0.25(-1.46%) |
Jul 30, 2014 | 16.91 | 16.93 | 16.66 | 16.83 | 298,851 | +0.09(+0.53%) |
Jul 29, 2014 | 17.12 | 17.35 | 16.74 | 16.75 | 346,662 | -0.37(-2.19%) |
Jul 28, 2014 | 17.15 | 17.35 | 16.94 | 17.12 | 443,674 | +0.00(+0.00%) |
Jul 25, 2014 | 17.17 | 17.43 | 16.86 | 17.12 | 412,109 | -0.23(-1.31%) |
Jul 24, 2014 | 18.26 | 18.37 | 17.29 | 17.35 | 564,934 | -0.88(-4.82%) |
Jul 23, 2014 | 18.10 | 18.51 | 18.10 | 18.22 | 532,179 | +0.17(+0.93%) |
Jul 22, 2014 | 17.60 | 18.18 | 17.58 | 18.06 | 477,581 | +0.56(+3.21%) |
Jul 21, 2014 | 17.14 | 17.57 | 17.07 | 17.49 | 283,933 | +0.27(+1.55%) |
Jul 18, 2014 | 17.15 | 17.39 | 17.06 | 17.23 | 419,767 | +0.07(+0.40%) |
Jul 17, 2014 | 17.54 | 17.81 | 17.07 | 17.16 | 364,092 | -0.56(-3.17%) |
Jul 16, 2014 | 17.82 | 17.91 | 17.42 | 17.72 | 212,777 | +0.07(+0.39%) |
Jul 15, 2014 | 17.83 | 17.96 | 17.49 | 17.65 | 271,784 | -0.22(-1.21%) |
Jul 14, 2014 | 18.30 | 18.35 | 17.81 | 17.87 | 297,641 | -0.22(-1.20%) |
Jul 11, 2014 | 17.93 | 18.24 | 17.57 | 18.09 | 434,923 | +0.13(+0.71%) |
Jul 10, 2014 | 17.66 | 18.40 | 17.50 | 17.96 | 430,483 | -0.14(-0.76%) |
Jul 09, 2014 | 17.75 | 18.26 | 17.50 | 18.10 | 588,072 | -0.11(-0.60%) |
Jul 08, 2014 | 18.61 | 18.64 | 17.88 | 18.20 | 660,959 | -0.46(-2.48%) |
Jul 07, 2014 | 18.94 | 18.96 | 18.61 | 18.67 | 323,036 | -0.32(-1.66%) |
Jul 03, 2014 | 18.74 | 18.98 | 18.98 | 18.98 | 334,217 | +0.29(+1.53%) |
Jul 02, 2014 | 19.52 | 19.63 | 18.63 | 18.70 | 375,444 | -0.93(-4.72%) |