Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.68 | 19.81 | 19.26 | 19.41 | 660,663 | -0.29(-1.50%) |
Sep 29, 2014 | 19.59 | 19.90 | 19.39 | 19.70 | 298,718 | -0.07(-0.35%) |
Sep 26, 2014 | 19.38 | 19.82 | 19.25 | 19.77 | 377,450 | +0.49(+2.54%) |
Sep 25, 2014 | 19.19 | 19.52 | 19.04 | 19.28 | 217,460 | +0.04(+0.21%) |
Sep 24, 2014 | 18.72 | 19.27 | 18.62 | 19.24 | 460,171 | +0.61(+3.27%) |
Sep 23, 2014 | 18.43 | 18.73 | 18.30 | 18.63 | 600,159 | +0.10(+0.54%) |
Sep 22, 2014 | 19.09 | 19.20 | 18.40 | 18.53 | 928,483 | -0.68(-3.54%) |
Sep 19, 2014 | 19.50 | 19.59 | 19.07 | 19.21 | 1,296,736 | -0.20(-1.03%) |
Sep 18, 2014 | 19.56 | 19.60 | 19.28 | 19.41 | 370,828 | -0.03(-0.15%) |
Sep 17, 2014 | 19.39 | 19.59 | 19.18 | 19.44 | 345,854 | +0.03(+0.15%) |
Sep 16, 2014 | 18.79 | 19.43 | 18.75 | 19.41 | 451,431 | +0.52(+2.75%) |
Sep 15, 2014 | 19.08 | 19.08 | 18.69 | 18.89 | 410,641 | -0.13(-0.68%) |
Sep 12, 2014 | 18.88 | 19.03 | 18.75 | 19.02 | 312,191 | +0.18(+0.96%) |
Sep 11, 2014 | 18.58 | 18.94 | 18.41 | 18.84 | 341,552 | +0.12(+0.64%) |
Sep 10, 2014 | 18.49 | 18.83 | 18.41 | 18.72 | 748,499 | +0.19(+1.03%) |
Sep 09, 2014 | 18.62 | 18.67 | 18.36 | 18.53 | 443,949 | -0.14(-0.75%) |
Sep 08, 2014 | 18.76 | 19.02 | 18.27 | 18.67 | 584,207 | -0.17(-0.90%) |
Sep 05, 2014 | 18.34 | 18.95 | 18.22 | 18.84 | 950,211 | +0.47(+2.56%) |
Sep 04, 2014 | 18.28 | 18.45 | 18.20 | 18.37 | 354,393 | +0.17(+0.93%) |
Sep 03, 2014 | 18.18 | 18.23 | 17.86 | 18.20 | 605,688 | +0.16(+0.89%) |
Sep 02, 2014 | 17.69 | 18.30 | 17.69 | 18.04 | 682,064 | +0.46(+2.62%) |
Aug 29, 2014 | 17.80 | 17.58 | 17.58 | 17.58 | 346,800 | -0.16(-0.90%) |
Aug 28, 2014 | 18.00 | 18.03 | 17.68 | 17.74 | 388,798 | -0.44(-2.42%) |
Aug 27, 2014 | 18.46 | 18.48 | 18.13 | 18.18 | 552,819 | -0.24(-1.30%) |
Aug 26, 2014 | 18.34 | 18.48 | 18.03 | 18.42 | 487,495 | +0.14(+0.77%) |
Aug 25, 2014 | 18.28 | 18.36 | 17.58 | 18.28 | 970,644 | +0.07(+0.38%) |
Aug 22, 2014 | 17.13 | 19.35 | 17.13 | 18.21 | 2,926,482 | +1.12(+6.55%) |
Aug 21, 2014 | 17.85 | 18.01 | 17.10 | 17.09 | 1,076,347 | -0.72(-4.04%) |
Aug 20, 2014 | 17.70 | 17.96 | 17.43 | 17.81 | 370,181 | +0.01(+0.06%) |
Aug 19, 2014 | 17.09 | 18.20 | 17.04 | 17.80 | 1,076,202 | +0.71(+4.15%) |
Aug 18, 2014 | 17.13 | 17.39 | 16.98 | 17.09 | 739,675 | +0.19(+1.12%) |
Aug 15, 2014 | 17.43 | 17.47 | 16.83 | 16.90 | 681,936 | -0.39(-2.26%) |
Aug 14, 2014 | 17.08 | 17.44 | 17.02 | 17.29 | 276,079 | +0.28(+1.65%) |
Aug 13, 2014 | 17.19 | 17.19 | 16.62 | 17.01 | 300,293 | -0.15(-0.87%) |
Aug 12, 2014 | 17.43 | 17.55 | 16.88 | 17.16 | 233,431 | -0.29(-1.66%) |
Aug 11, 2014 | 17.37 | 17.59 | 17.22 | 17.45 | 181,951 | +0.14(+0.81%) |
Aug 08, 2014 | 16.99 | 17.32 | 16.88 | 17.31 | 227,047 | +0.31(+1.82%) |
Aug 07, 2014 | 17.31 | 17.47 | 16.90 | 17.00 | 132,143 | -0.27(-1.56%) |
Aug 06, 2014 | 16.58 | 17.40 | 16.50 | 17.27 | 288,626 | +0.55(+3.29%) |
Aug 05, 2014 | 16.75 | 17.15 | 16.64 | 16.72 | 248,810 | -0.21(-1.21%) |
Aug 04, 2014 | 16.32 | 16.98 | 16.19 | 16.93 | 389,120 | +0.62(+3.83%) |
Aug 01, 2014 | 16.50 | 16.55 | 16.01 | 16.30 | 597,487 | -0.16(-0.97%) |
Jul 31, 2014 | 16.75 | 16.90 | 16.24 | 16.46 | 862,583 | -0.43(-2.55%) |
Jul 30, 2014 | 17.04 | 17.04 | 16.63 | 16.89 | 220,454 | +0.00(+0.00%) |
Jul 29, 2014 | 16.44 | 16.99 | 16.37 | 16.89 | 588,542 | +0.50(+3.05%) |
Jul 28, 2014 | 16.74 | 16.83 | 16.31 | 16.39 | 598,499 | -0.36(-2.15%) |
Jul 25, 2014 | 16.97 | 16.98 | 16.67 | 16.75 | 254,280 | -0.39(-2.28%) |
Jul 24, 2014 | 16.96 | 17.33 | 16.95 | 17.14 | 279,147 | +0.19(+1.12%) |
Jul 23, 2014 | 16.85 | 17.05 | 16.64 | 16.95 | 228,855 | +0.09(+0.53%) |
Jul 22, 2014 | 17.01 | 17.03 | 16.79 | 16.86 | 220,631 | -0.09(-0.53%) |
Jul 21, 2014 | 17.24 | 17.24 | 16.80 | 16.95 | 591,197 | -0.47(-2.70%) |
Jul 18, 2014 | 16.74 | 17.50 | 16.71 | 17.42 | 521,444 | +0.78(+4.69%) |
Jul 17, 2014 | 16.64 | 17.00 | 16.51 | 16.64 | 469,593 | -0.06(-0.36%) |
Jul 16, 2014 | 16.58 | 16.75 | 16.30 | 16.70 | 624,341 | +0.23(+1.40%) |
Jul 15, 2014 | 16.80 | 16.82 | 16.46 | 16.47 | 439,949 | -0.28(-1.67%) |
Jul 14, 2014 | 17.06 | 17.30 | 16.66 | 16.75 | 375,015 | -0.07(-0.42%) |
Jul 11, 2014 | 17.58 | 17.59 | 16.78 | 16.82 | 458,443 | -0.77(-4.38%) |
Jul 10, 2014 | 17.14 | 17.94 | 16.89 | 17.59 | 506,395 | +0.18(+1.03%) |
Jul 09, 2014 | 18.06 | 18.06 | 17.34 | 17.41 | 668,503 | -0.55(-3.06%) |
Jul 08, 2014 | 17.94 | 18.01 | 17.45 | 17.96 | 1,074,435 | +0.05(+0.28%) |
Jul 07, 2014 | 18.20 | 18.24 | 17.79 | 17.91 | 449,525 | -0.36(-1.97%) |
Jul 03, 2014 | 17.96 | 18.27 | 18.27 | 18.27 | 161,200 | +0.34(+1.90%) |
Jul 02, 2014 | 18.06 | 18.31 | 17.50 | 17.93 | 378,969 | -0.12(-0.66%) |