Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 18.51 | 18.59 | 18.27 | 18.29 | 277,282 | -0.18(-0.99%) |
Sep 29, 2014 | 18.30 | 18.59 | 18.26 | 18.47 | 280,046 | +0.09(+0.50%) |
Sep 26, 2014 | 18.25 | 18.41 | 18.04 | 18.38 | 140,982 | +0.18(+0.98%) |
Sep 25, 2014 | 18.44 | 18.44 | 18.16 | 18.20 | 180,706 | -0.23(-1.23%) |
Sep 24, 2014 | 18.22 | 18.43 | 18.18 | 18.43 | 123,053 | +0.19(+1.05%) |
Sep 23, 2014 | 18.34 | 18.43 | 18.23 | 18.24 | 203,682 | -0.12(-0.65%) |
Sep 22, 2014 | 18.56 | 18.59 | 18.34 | 18.36 | 264,915 | -0.25(-1.37%) |
Sep 19, 2014 | 18.79 | 18.85 | 18.57 | 18.61 | 224,104 | -0.16(-0.85%) |
Sep 18, 2014 | 18.52 | 18.86 | 18.47 | 18.77 | 254,469 | +0.34(+1.85%) |
Sep 17, 2014 | 18.38 | 18.51 | 18.33 | 18.43 | 165,760 | +0.08(+0.45%) |
Sep 16, 2014 | 18.33 | 18.43 | 18.22 | 18.35 | 218,970 | +0.00(+0.03%) |
Sep 15, 2014 | 18.35 | 18.43 | 18.28 | 18.34 | 106,490 | +0.06(+0.32%) |
Sep 12, 2014 | 18.38 | 18.41 | 18.24 | 18.29 | 147,345 | -0.07(-0.39%) |
Sep 11, 2014 | 18.35 | 18.40 | 18.30 | 18.36 | 136,759 | -0.01(-0.05%) |
Sep 10, 2014 | 18.26 | 18.42 | 18.25 | 18.37 | 185,598 | +0.11(+0.61%) |
Sep 09, 2014 | 18.45 | 18.45 | 18.20 | 18.26 | 126,428 | -0.15(-0.81%) |
Sep 08, 2014 | 18.44 | 18.53 | 18.30 | 18.41 | 98,680 | -0.07(-0.39%) |
Sep 05, 2014 | 18.57 | 18.57 | 18.43 | 18.48 | 139,130 | -0.06(-0.34%) |
Sep 04, 2014 | 18.65 | 18.74 | 18.58 | 18.54 | 281,229 | -0.04(-0.23%) |
Sep 03, 2014 | 18.64 | 18.69 | 18.53 | 18.58 | 153,327 | -0.02(-0.13%) |
Sep 02, 2014 | 18.71 | 18.81 | 18.55 | 18.61 | 156,784 | -0.04(-0.21%) |
Aug 29, 2014 | 18.60 | 18.65 | 18.65 | 18.65 | 309,390 | +0.13(+0.73%) |
Aug 28, 2014 | 18.56 | 18.61 | 18.49 | 18.51 | 130,420 | -0.10(-0.52%) |
Aug 27, 2014 | 18.59 | 18.66 | 18.55 | 18.61 | 83,791 | +0.02(+0.13%) |
Aug 26, 2014 | 18.58 | 18.70 | 18.56 | 18.58 | 105,799 | +0.00(+0.00%) |
Aug 25, 2014 | 18.52 | 18.68 | 18.50 | 18.58 | 139,198 | +0.18(+0.99%) |
Aug 22, 2014 | 18.60 | 18.64 | 18.40 | 18.40 | 116,198 | -0.17(-0.93%) |
Aug 21, 2014 | 18.43 | 18.59 | 18.32 | 18.57 | 239,877 | +0.18(+0.97%) |
Aug 20, 2014 | 18.33 | 18.43 | 18.19 | 18.40 | 109,320 | +0.07(+0.39%) |
Aug 19, 2014 | 18.40 | 18.46 | 18.40 | 18.32 | 113,962 | -0.01(-0.05%) |
Aug 18, 2014 | 18.41 | 18.50 | 18.28 | 18.33 | 226,576 | +0.08(+0.45%) |
Aug 15, 2014 | 18.48 | 18.49 | 18.15 | 18.25 | 135,081 | -0.10(-0.55%) |
Aug 14, 2014 | 18.24 | 18.38 | 17.94 | 18.35 | 223,231 | +0.15(+0.85%) |
Aug 13, 2014 | 18.20 | 18.20 | 18.10 | 18.20 | 142,891 | +0.13(+0.74%) |
Aug 12, 2014 | 18.00 | 18.17 | 18.00 | 18.07 | 185,948 | +0.02(+0.11%) |
Aug 11, 2014 | 17.95 | 18.15 | 17.90 | 18.05 | 328,180 | +0.17(+0.94%) |
Aug 08, 2014 | 17.73 | 17.91 | 17.70 | 17.88 | 255,072 | +0.17(+0.94%) |
Aug 07, 2014 | 17.94 | 17.97 | 17.69 | 17.71 | 209,818 | -0.18(-1.01%) |
Aug 06, 2014 | 17.69 | 17.97 | 17.68 | 17.89 | 242,908 | +0.14(+0.81%) |
Aug 05, 2014 | 18.13 | 18.16 | 17.73 | 17.75 | 338,588 | -0.48(-2.62%) |
Aug 04, 2014 | 18.53 | 18.53 | 17.96 | 18.23 | 201,448 | +0.04(+0.24%) |
Aug 01, 2014 | 17.86 | 18.27 | 17.83 | 18.18 | 430,756 | +0.33(+1.85%) |
Jul 31, 2014 | 18.16 | 18.24 | 17.86 | 17.86 | 379,531 | -0.37(-2.02%) |
Jul 30, 2014 | 18.51 | 18.58 | 18.22 | 18.22 | 222,598 | -0.26(-1.42%) |
Jul 29, 2014 | 18.76 | 18.76 | 18.47 | 18.49 | 147,456 | -0.23(-1.25%) |
Jul 28, 2014 | 18.71 | 18.75 | 18.58 | 18.72 | 143,948 | -0.01(-0.08%) |
Jul 25, 2014 | 18.80 | 18.86 | 18.70 | 18.73 | 134,425 | -0.19(-0.98%) |
Jul 24, 2014 | 18.96 | 19.11 | 18.90 | 18.92 | 266,161 | -0.00(-0.03%) |
Jul 23, 2014 | 18.81 | 18.98 | 18.81 | 18.93 | 111,762 | +0.10(+0.51%) |
Jul 22, 2014 | 18.89 | 18.99 | 18.81 | 18.83 | 284,070 | -0.14(-0.76%) |
Jul 21, 2014 | 19.03 | 19.14 | 18.94 | 18.97 | 150,648 | -0.10(-0.53%) |
Jul 18, 2014 | 18.86 | 19.11 | 18.86 | 19.07 | 158,299 | +0.19(+1.01%) |
Jul 17, 2014 | 19.04 | 19.14 | 18.84 | 18.88 | 166,330 | -0.21(-1.13%) |
Jul 16, 2014 | 19.28 | 19.31 | 19.05 | 19.10 | 202,066 | -0.16(-0.82%) |
Jul 15, 2014 | 19.22 | 19.32 | 19.13 | 19.25 | 168,534 | -0.02(-0.10%) |
Jul 14, 2014 | 19.22 | 19.34 | 19.21 | 19.27 | 164,815 | +0.10(+0.50%) |
Jul 11, 2014 | 19.11 | 19.20 | 18.96 | 19.18 | 114,378 | +0.07(+0.35%) |
Jul 10, 2014 | 19.11 | 19.16 | 18.96 | 19.11 | 167,822 | -0.11(-0.60%) |
Jul 09, 2014 | 19.34 | 19.37 | 19.17 | 19.23 | 140,564 | -0.10(-0.52%) |
Jul 08, 2014 | 19.13 | 19.38 | 19.04 | 19.33 | 393,458 | +0.19(+0.97%) |
Jul 07, 2014 | 19.25 | 19.25 | 19.10 | 19.14 | 222,692 | -0.13(-0.69%) |
Jul 03, 2014 | 19.23 | 19.27 | 19.27 | 19.27 | 173,298 | +0.13(+0.67%) |
Jul 02, 2014 | 19.39 | 19.46 | 19.14 | 19.14 | 249,068 | -0.32(-1.64%) |