Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.04 | 19.14 | 18.45 | 18.58 | 404,209 | -0.67(-3.48%) |
Sep 29, 2014 | 18.90 | 19.26 | 18.90 | 19.25 | 164,992 | -0.21(-1.07%) |
Sep 26, 2014 | 19.04 | 19.47 | 18.97 | 19.46 | 156,023 | +0.28(+1.44%) |
Sep 25, 2014 | 19.20 | 19.22 | 18.95 | 19.18 | 193,110 | -0.08(-0.43%) |
Sep 24, 2014 | 19.24 | 19.36 | 19.20 | 19.27 | 113,692 | -0.05(-0.25%) |
Sep 23, 2014 | 19.24 | 19.44 | 19.22 | 19.31 | 193,382 | -0.09(-0.46%) |
Sep 22, 2014 | 19.33 | 19.45 | 19.18 | 19.40 | 128,036 | +0.00(+0.00%) |
Sep 19, 2014 | 19.27 | 19.46 | 19.23 | 19.40 | 202,378 | +0.14(+0.72%) |
Sep 18, 2014 | 19.13 | 19.45 | 19.00 | 19.27 | 166,634 | +0.10(+0.54%) |
Sep 17, 2014 | 19.20 | 19.31 | 18.99 | 19.16 | 183,006 | -0.06(-0.29%) |
Sep 16, 2014 | 19.22 | 19.33 | 19.16 | 19.22 | 103,304 | -0.02(-0.11%) |
Sep 15, 2014 | 19.43 | 19.43 | 19.10 | 19.24 | 290,372 | -0.24(-1.24%) |
Sep 12, 2014 | 19.54 | 19.57 | 19.29 | 19.48 | 283,486 | -0.10(-0.53%) |
Sep 11, 2014 | 19.27 | 19.64 | 19.13 | 19.58 | 172,119 | +0.19(+1.00%) |
Sep 10, 2014 | 19.36 | 19.50 | 19.30 | 19.39 | 155,723 | +0.07(+0.36%) |
Sep 09, 2014 | 19.29 | 19.44 | 19.16 | 19.32 | 233,336 | +0.11(+0.58%) |
Sep 08, 2014 | 19.33 | 19.40 | 19.09 | 19.21 | 233,063 | -0.23(-1.17%) |
Sep 05, 2014 | 19.25 | 19.44 | 19.17 | 19.44 | 210,479 | +0.06(+0.29%) |
Sep 04, 2014 | 19.27 | 19.42 | 19.27 | 19.38 | 187,896 | +0.05(+0.25%) |
Sep 03, 2014 | 19.24 | 19.48 | 19.20 | 19.33 | 314,937 | -0.15(-0.78%) |
Sep 02, 2014 | 19.38 | 19.50 | 19.30 | 19.49 | 474,468 | +0.12(+0.63%) |
Aug 29, 2014 | 19.34 | 19.36 | 19.36 | 19.36 | 167,338 | +0.06(+0.32%) |
Aug 28, 2014 | 19.19 | 19.36 | 19.12 | 19.30 | 221,752 | +0.00(+0.00%) |
Aug 27, 2014 | 19.11 | 19.36 | 19.06 | 19.30 | 251,875 | +0.24(+1.25%) |
Aug 26, 2014 | 19.39 | 19.45 | 18.96 | 19.07 | 422,490 | -0.32(-1.65%) |
Aug 25, 2014 | 19.19 | 19.45 | 19.11 | 19.39 | 321,506 | +0.20(+1.06%) |
Aug 22, 2014 | 19.06 | 19.19 | 19.01 | 19.18 | 215,737 | +0.10(+0.50%) |
Aug 21, 2014 | 19.09 | 19.16 | 18.96 | 19.09 | 269,411 | +0.05(+0.29%) |
Aug 20, 2014 | 19.02 | 19.14 | 18.96 | 19.03 | 288,844 | +0.05(+0.25%) |
Aug 19, 2014 | 18.84 | 19.16 | 18.73 | 18.98 | 431,790 | +0.20(+1.09%) |
Aug 18, 2014 | 18.69 | 18.82 | 18.56 | 18.78 | 277,597 | +0.12(+0.62%) |
Aug 15, 2014 | 18.45 | 18.66 | 18.30 | 18.66 | 440,516 | +0.22(+1.18%) |
Aug 14, 2014 | 18.22 | 18.45 | 18.13 | 18.45 | 181,954 | +0.22(+1.23%) |
Aug 13, 2014 | 18.01 | 18.33 | 17.93 | 18.22 | 282,481 | +0.26(+1.44%) |
Aug 12, 2014 | 18.01 | 18.07 | 17.77 | 17.96 | 163,655 | +0.02(+0.11%) |
Aug 11, 2014 | 17.49 | 18.01 | 17.48 | 17.94 | 329,978 | +0.44(+2.52%) |
Aug 08, 2014 | 17.39 | 17.56 | 17.33 | 17.50 | 175,264 | +0.13(+0.74%) |
Aug 07, 2014 | 17.24 | 17.41 | 17.16 | 17.37 | 108,578 | +0.13(+0.75%) |
Aug 06, 2014 | 17.12 | 17.40 | 17.12 | 17.24 | 154,890 | +0.08(+0.47%) |
Aug 05, 2014 | 17.35 | 17.52 | 17.12 | 17.16 | 124,649 | -0.26(-1.48%) |
Aug 04, 2014 | 16.84 | 17.46 | 16.67 | 17.42 | 414,064 | +0.52(+3.10%) |
Aug 01, 2014 | 17.09 | 17.22 | 16.65 | 16.90 | 431,123 | -0.36(-2.09%) |
Jul 31, 2014 | 17.40 | 17.46 | 17.17 | 17.26 | 164,055 | -0.21(-1.21%) |
Jul 30, 2014 | 17.70 | 17.75 | 17.40 | 17.47 | 165,992 | -0.23(-1.31%) |
Jul 29, 2014 | 17.35 | 17.80 | 17.35 | 17.70 | 265,546 | +0.31(+1.80%) |
Jul 28, 2014 | 17.34 | 17.46 | 17.33 | 17.39 | 114,201 | -0.02(-0.12%) |
Jul 25, 2014 | 17.39 | 17.53 | 17.33 | 17.41 | 113,036 | -0.04(-0.23%) |
Jul 24, 2014 | 17.33 | 17.53 | 17.30 | 17.45 | 156,964 | +0.15(+0.86%) |
Jul 23, 2014 | 17.26 | 17.38 | 17.20 | 17.30 | 126,490 | +0.04(+0.24%) |
Jul 22, 2014 | 17.16 | 17.31 | 17.12 | 17.26 | 134,052 | +0.10(+0.59%) |
Jul 21, 2014 | 17.35 | 17.47 | 17.12 | 17.16 | 243,550 | -0.21(-1.21%) |
Jul 18, 2014 | 17.23 | 17.48 | 17.19 | 17.37 | 108,548 | +0.09(+0.51%) |
Jul 17, 2014 | 17.34 | 17.46 | 17.17 | 17.28 | 120,233 | -0.16(-0.93%) |
Jul 16, 2014 | 17.40 | 17.56 | 17.30 | 17.44 | 207,797 | +0.01(+0.04%) |
Jul 15, 2014 | 17.17 | 17.48 | 16.91 | 17.43 | 365,581 | +0.29(+1.70%) |
Jul 14, 2014 | 17.77 | 17.87 | 17.05 | 17.14 | 510,062 | -0.66(-3.70%) |
Jul 11, 2014 | 17.82 | 17.94 | 17.68 | 17.80 | 181,857 | -0.03(-0.19%) |
Jul 10, 2014 | 17.90 | 18.01 | 17.79 | 17.84 | 182,837 | -0.23(-1.28%) |
Jul 09, 2014 | 18.23 | 18.23 | 17.91 | 18.07 | 147,985 | -0.07(-0.41%) |
Jul 08, 2014 | 18.02 | 18.24 | 17.95 | 18.14 | 142,670 | +0.10(+0.53%) |
Jul 07, 2014 | 17.76 | 18.05 | 17.75 | 18.05 | 220,301 | +0.25(+1.41%) |
Jul 03, 2014 | 18.31 | 17.80 | 17.80 | 17.80 | 405,027 | -0.51(-2.78%) |
Jul 02, 2014 | 18.58 | 18.64 | 18.24 | 18.30 | 270,875 | -0.29(-1.57%) |