Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 18.10 | 18.10 | 18.05 | 18.05 | 112 | +0.00(+0.00%) |
Sep 29, 2014 | 18.10 | 18.60 | 17.85 | 18.05 | 394 | -0.25(-1.35%) |
Sep 25, 2014 | 18.00 | 18.30 | 18.30 | 18.30 | 13 | +0.20(+1.09%) |
Sep 24, 2014 | 19.10 | 19.10 | 18.05 | 18.10 | 362 | -0.10(-0.55%) |
Sep 23, 2014 | 18.30 | 18.30 | 18.20 | 18.20 | 60 | -0.25(-1.36%) |
Sep 22, 2014 | 18.50 | 18.50 | 18.00 | 18.45 | 455 | -0.05(-0.27%) |
Sep 19, 2014 | 18.65 | 18.97 | 18.50 | 18.50 | 2,754 | -0.70(-3.65%) |
Sep 18, 2014 | 18.80 | 19.80 | 18.00 | 19.20 | 2,842 | +0.40(+2.12%) |
Sep 17, 2014 | 18.00 | 19.60 | 18.00 | 18.80 | 2,167 | +0.15(+0.80%) |
Sep 16, 2014 | 18.60 | 19.20 | 18.35 | 18.65 | 5,870 | -0.85(-4.36%) |
Sep 15, 2014 | 21.30 | 21.95 | 18.90 | 19.50 | 4,646 | -1.30(-6.25%) |
Sep 12, 2014 | 21.10 | 21.10 | 20.29 | 20.80 | 2,848 | +0.00(+0.00%) |
Sep 11, 2014 | 21.30 | 22.25 | 20.80 | 20.80 | 3,390 | -0.95(-4.37%) |
Sep 10, 2014 | 21.50 | 24.05 | 21.30 | 21.75 | 15,351 | +0.50(+2.35%) |
Sep 09, 2014 | 17.35 | 26.45 | 17.35 | 21.25 | 62,193 | +4.00(+23.19%) |
Sep 08, 2014 | 16.75 | 17.64 | 16.50 | 17.25 | 2,377 | +0.70(+4.23%) |
Sep 05, 2014 | 17.05 | 17.05 | 16.55 | 16.55 | 2,016 | -0.60(-3.50%) |
Sep 04, 2014 | 17.55 | 17.90 | 17.00 | 17.15 | 4,319 | -0.30(-1.72%) |
Sep 03, 2014 | 17.75 | 17.75 | 17.20 | 17.45 | 1,159 | -0.60(-3.32%) |
Sep 02, 2014 | 18.05 | 18.05 | 18.05 | 18.05 | 220 | +0.10(+0.56%) |
Aug 29, 2014 | 18.25 | 17.95 | 17.95 | 17.95 | 240 | -0.45(-2.45%) |
Aug 28, 2014 | 18.55 | 18.55 | 18.00 | 18.40 | 802 | -0.50(-2.65%) |
Aug 27, 2014 | 19.25 | 19.90 | 19.10 | 18.90 | 3,044 | +0.00(+0.00%) |
Aug 26, 2014 | 17.95 | 18.95 | 17.50 | 18.90 | 3,111 | +0.95(+5.29%) |
Aug 25, 2014 | 19.45 | 19.45 | 17.50 | 17.95 | 4,454 | +0.00(+0.00%) |
Aug 22, 2014 | 18.61 | 18.61 | 18.00 | 17.95 | 660 | -0.35(-1.91%) |
Aug 21, 2014 | 18.30 | 20.05 | 17.65 | 18.30 | 8,523 | +0.30(+1.67%) |
Aug 20, 2014 | 18.25 | 18.30 | 17.75 | 18.00 | 671 | +0.25(+1.41%) |
Aug 19, 2014 | 17.90 | 18.45 | 17.55 | 17.75 | 1,066 | -0.15(-0.84%) |
Aug 18, 2014 | 17.50 | 18.65 | 17.50 | 17.90 | 376 | -0.01(-0.04%) |
Aug 15, 2014 | 17.95 | 18.20 | 18.20 | 17.91 | 401 | -0.29(-1.61%) |
Aug 14, 2014 | 18.45 | 18.75 | 17.90 | 18.20 | 2,036 | -0.65(-3.45%) |
Aug 13, 2014 | 18.15 | 18.45 | 17.84 | 18.85 | 910 | +1.10(+6.20%) |
Aug 12, 2014 | 18.25 | 19.15 | 18.25 | 17.75 | 2,260 | -0.65(-3.53%) |
Aug 11, 2014 | 19.20 | 19.46 | 17.40 | 18.40 | 2,358 | -0.70(-3.66%) |
Aug 08, 2014 | 19.70 | 19.70 | 18.50 | 19.10 | 2,000 | -0.55(-2.80%) |
Aug 07, 2014 | 19.50 | 19.70 | 18.50 | 19.65 | 1,384 | +0.20(+1.03%) |
Aug 06, 2014 | 17.55 | 19.45 | 17.55 | 19.45 | 732 | +0.10(+0.52%) |
Aug 05, 2014 | 19.40 | 19.70 | 18.95 | 19.35 | 4,440 | +0.45(+2.38%) |
Aug 04, 2014 | 18.50 | 19.65 | 17.90 | 18.90 | 7,680 | +0.25(+1.34%) |
Aug 01, 2014 | 19.55 | 19.55 | 18.60 | 18.65 | 3,523 | -0.70(-3.62%) |
Jul 31, 2014 | 19.70 | 19.70 | 18.10 | 19.35 | 6,750 | +0.25(+1.31%) |
Jul 30, 2014 | 19.30 | 19.70 | 17.70 | 19.10 | 13,477 | +0.40(+2.11%) |
Jul 29, 2014 | 18.75 | 19.30 | 18.05 | 18.70 | 6,720 | -0.15(-0.77%) |
Jul 28, 2014 | 18.80 | 19.45 | 18.60 | 18.85 | 1,553 | -0.85(-4.31%) |
Jul 25, 2014 | 19.40 | 19.70 | 18.80 | 19.70 | 3,164 | +0.20(+1.03%) |
Jul 24, 2014 | 19.60 | 19.75 | 19.25 | 19.50 | 3,374 | +0.00(+0.00%) |
Jul 23, 2014 | 20.29 | 20.30 | 19.45 | 19.50 | 24,134 | -0.15(-0.76%) |
Jul 22, 2014 | 20.20 | 20.80 | 19.60 | 19.65 | 3,624 | -0.85(-4.15%) |
Jul 21, 2014 | 21.40 | 21.40 | 20.00 | 20.50 | 6,560 | -0.90(-4.21%) |
Jul 18, 2014 | 20.60 | 21.40 | 20.60 | 21.40 | 570 | +0.00(+0.00%) |
Jul 17, 2014 | 21.75 | 21.75 | 20.60 | 21.40 | 176 | -0.10(-0.47%) |
Jul 16, 2014 | 21.45 | 21.80 | 20.60 | 21.50 | 1,454 | -0.05(-0.23%) |
Jul 15, 2014 | 21.80 | 21.90 | 21.45 | 21.55 | 2,781 | -0.90(-4.01%) |
Jul 14, 2014 | 22.70 | 23.35 | 21.55 | 22.45 | 1,756 | -0.15(-0.66%) |
Jul 11, 2014 | 21.45 | 23.50 | 21.45 | 22.60 | 3,310 | +0.55(+2.49%) |
Jul 10, 2014 | 21.50 | 22.95 | 21.30 | 22.05 | 1,487 | -0.30(-1.34%) |
Jul 09, 2014 | 21.15 | 23.75 | 21.15 | 22.35 | 4,162 | +1.55(+7.45%) |
Jul 08, 2014 | 21.35 | 24.00 | 20.25 | 20.80 | 20,203 | -1.05(-4.81%) |
Jul 07, 2014 | 21.80 | 22.50 | 21.25 | 21.85 | 9,158 | -0.90(-3.96%) |
Jul 03, 2014 | 20.60 | 22.75 | 22.75 | 22.75 | 25,200 | +1.75(+8.33%) |
Jul 02, 2014 | 16.75 | 28.70 | 16.50 | 21.00 | 101,401 | +4.80(+29.63%) |