Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 16.94 | 17.33 | 16.82 | 17.14 | 187,495 | +0.18(+1.06%) |
Sep 29, 2014 | 16.82 | 16.99 | 16.80 | 16.96 | 324,951 | -0.03(-0.18%) |
Sep 26, 2014 | 16.87 | 17.04 | 16.86 | 16.99 | 329,647 | +0.11(+0.65%) |
Sep 25, 2014 | 17.10 | 17.19 | 16.80 | 16.88 | 357,287 | -0.19(-1.11%) |
Sep 24, 2014 | 17.04 | 17.09 | 16.84 | 17.07 | 123,643 | +0.02(+0.12%) |
Sep 23, 2014 | 17.07 | 17.39 | 16.97 | 17.05 | 159,188 | -0.07(-0.41%) |
Sep 22, 2014 | 17.35 | 17.35 | 16.99 | 17.12 | 172,378 | -0.28(-1.61%) |
Sep 19, 2014 | 17.30 | 17.47 | 17.04 | 17.40 | 407,993 | +0.19(+1.10%) |
Sep 18, 2014 | 17.00 | 17.26 | 16.88 | 17.21 | 125,122 | +0.22(+1.29%) |
Sep 17, 2014 | 17.10 | 17.26 | 16.96 | 16.99 | 155,208 | -0.12(-0.70%) |
Sep 16, 2014 | 17.25 | 17.31 | 17.01 | 17.11 | 284,349 | -0.14(-0.81%) |
Sep 15, 2014 | 17.07 | 17.31 | 17.03 | 17.25 | 232,059 | +0.08(+0.47%) |
Sep 12, 2014 | 17.18 | 17.20 | 16.92 | 17.17 | 182,747 | +0.02(+0.12%) |
Sep 11, 2014 | 16.86 | 17.19 | 16.81 | 17.15 | 207,038 | +0.20(+1.18%) |
Sep 10, 2014 | 16.55 | 17.08 | 16.42 | 16.95 | 309,090 | +0.45(+2.73%) |
Sep 09, 2014 | 17.16 | 17.16 | 16.48 | 16.50 | 292,024 | -0.74(-4.29%) |
Sep 08, 2014 | 17.43 | 17.55 | 17.06 | 17.24 | 190,941 | -0.25(-1.43%) |
Sep 05, 2014 | 17.31 | 17.31 | 17.31 | 17.49 | 131,655 | +0.13(+0.75%) |
Sep 04, 2014 | 17.50 | 17.56 | 17.32 | 17.36 | 73,100 | -0.09(-0.52%) |
Sep 03, 2014 | 17.67 | 17.67 | 17.33 | 17.45 | 99,574 | -0.15(-0.85%) |
Sep 02, 2014 | 17.61 | 17.69 | 17.30 | 17.60 | 86,440 | +0.06(+0.34%) |
Aug 29, 2014 | 17.38 | 17.54 | 17.54 | 17.54 | 71,600 | +0.15(+0.86%) |
Aug 28, 2014 | 17.63 | 17.63 | 17.32 | 17.39 | 110,489 | -0.29(-1.64%) |
Aug 27, 2014 | 17.58 | 17.78 | 17.52 | 17.68 | 87,220 | +0.08(+0.45%) |
Aug 26, 2014 | 17.62 | 17.55 | 17.52 | 17.60 | 125,627 | +0.05(+0.28%) |
Aug 25, 2014 | 17.79 | 17.79 | 17.45 | 17.55 | 79,385 | -0.14(-0.79%) |
Aug 22, 2014 | 18.03 | 18.03 | 17.64 | 17.69 | 100,031 | -0.32(-1.78%) |
Aug 21, 2014 | 17.84 | 18.05 | 17.66 | 18.01 | 227,417 | +0.15(+0.84%) |
Aug 20, 2014 | 18.19 | 18.19 | 17.73 | 17.86 | 115,198 | -0.37(-2.03%) |
Aug 19, 2014 | 18.52 | 18.60 | 18.21 | 18.23 | 69,418 | -0.27(-1.46%) |
Aug 18, 2014 | 18.32 | 18.64 | 18.19 | 18.50 | 277,234 | +0.35(+1.93%) |
Aug 15, 2014 | 18.27 | 18.40 | 17.89 | 18.15 | 759,537 | -0.02(-0.11%) |
Aug 14, 2014 | 18.06 | 18.19 | 18.01 | 18.17 | 52,233 | +0.16(+0.89%) |
Aug 13, 2014 | 18.12 | 18.16 | 17.87 | 18.01 | 178,915 | -0.02(-0.11%) |
Aug 12, 2014 | 18.03 | 18.13 | 17.85 | 18.03 | 136,169 | -0.10(-0.55%) |
Aug 11, 2014 | 17.86 | 18.28 | 17.78 | 18.13 | 129,312 | +0.32(+1.80%) |
Aug 08, 2014 | 17.68 | 17.93 | 17.59 | 17.81 | 131,011 | +0.04(+0.23%) |
Aug 07, 2014 | 18.18 | 18.32 | 17.68 | 17.77 | 254,384 | -0.40(-2.20%) |
Aug 06, 2014 | 18.70 | 18.86 | 18.10 | 18.17 | 232,592 | -0.62(-3.30%) |
Aug 05, 2014 | 18.74 | 19.05 | 18.58 | 18.79 | 448,038 | -0.04(-0.21%) |
Aug 04, 2014 | 18.80 | 19.28 | 18.56 | 18.83 | 338,625 | +0.70(+3.86%) |
Aug 01, 2014 | 18.55 | 18.62 | 18.02 | 18.13 | 300,622 | -0.41(-2.21%) |
Jul 31, 2014 | 18.92 | 18.98 | 18.43 | 18.54 | 316,434 | -0.46(-2.42%) |
Jul 30, 2014 | 18.78 | 19.03 | 18.77 | 19.00 | 240,391 | +0.30(+1.60%) |
Jul 29, 2014 | 18.56 | 18.84 | 18.55 | 18.70 | 161,254 | +0.21(+1.14%) |
Jul 28, 2014 | 18.71 | 18.77 | 18.37 | 18.49 | 196,440 | -0.22(-1.18%) |
Jul 25, 2014 | 19.10 | 19.12 | 18.62 | 18.71 | 129,433 | -0.50(-2.60%) |
Jul 24, 2014 | 19.35 | 19.35 | 19.08 | 19.21 | 124,699 | -0.16(-0.83%) |
Jul 23, 2014 | 19.28 | 19.47 | 19.11 | 19.37 | 157,499 | +0.07(+0.36%) |
Jul 22, 2014 | 18.96 | 19.38 | 18.96 | 19.30 | 353,698 | +0.39(+2.06%) |
Jul 21, 2014 | 18.88 | 19.01 | 18.58 | 18.91 | 362,983 | +0.03(+0.16%) |
Jul 18, 2014 | 19.46 | 19.64 | 18.83 | 18.88 | 497,879 | -0.56(-2.88%) |
Jul 17, 2014 | 19.44 | 19.78 | 19.40 | 19.44 | 355,807 | -0.02(-0.10%) |
Jul 16, 2014 | 19.16 | 19.68 | 19.07 | 19.46 | 539,176 | +0.42(+2.21%) |
Jul 15, 2014 | 18.94 | 19.06 | 18.77 | 19.04 | 267,563 | +0.12(+0.63%) |
Jul 14, 2014 | 18.98 | 19.11 | 18.82 | 18.92 | 173,007 | +0.11(+0.58%) |
Jul 11, 2014 | 18.69 | 18.87 | 18.48 | 18.81 | 238,300 | +0.20(+1.07%) |
Jul 10, 2014 | 18.57 | 18.70 | 18.40 | 18.61 | 1,040,701 | -0.09(-0.48%) |
Jul 09, 2014 | 18.81 | 18.98 | 18.65 | 18.70 | 348,369 | -0.10(-0.53%) |
Jul 08, 2014 | 18.76 | 18.89 | 18.57 | 18.80 | 658,914 | -0.04(-0.21%) |
Jul 07, 2014 | 19.32 | 19.32 | 18.75 | 18.84 | 321,061 | -0.49(-2.53%) |
Jul 03, 2014 | 19.36 | 19.33 | 19.33 | 19.33 | 435,500 | +0.07(+0.36%) |
Jul 02, 2014 | 18.84 | 19.33 | 18.84 | 19.26 | 236,581 | +0.39(+2.07%) |