Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.72 | 17.87 | 17.72 | 17.80 | 150,746 | +0.04(+0.23%) |
Sep 29, 2014 | 17.72 | 17.86 | 17.52 | 17.76 | 183,992 | +0.00(+0.00%) |
Sep 26, 2014 | 17.55 | 17.77 | 17.41 | 17.76 | 215,530 | +0.23(+1.31%) |
Sep 25, 2014 | 17.56 | 17.61 | 17.44 | 17.53 | 211,893 | -0.05(-0.28%) |
Sep 24, 2014 | 17.19 | 17.58 | 17.17 | 17.58 | 212,698 | +0.39(+2.27%) |
Sep 23, 2014 | 17.10 | 17.25 | 17.09 | 17.19 | 175,360 | +0.05(+0.29%) |
Sep 22, 2014 | 17.35 | 17.35 | 16.90 | 17.14 | 240,242 | -0.03(-0.17%) |
Sep 19, 2014 | 17.51 | 17.53 | 17.11 | 17.17 | 1,302,177 | -0.37(-2.11%) |
Sep 18, 2014 | 17.60 | 17.65 | 17.45 | 17.54 | 233,382 | +0.03(+0.17%) |
Sep 17, 2014 | 17.60 | 17.67 | 17.33 | 17.51 | 243,665 | +0.01(+0.06%) |
Sep 16, 2014 | 17.58 | 17.59 | 17.36 | 17.50 | 327,497 | -0.18(-1.02%) |
Sep 15, 2014 | 18.00 | 18.00 | 17.57 | 17.68 | 537,620 | -0.19(-1.06%) |
Sep 12, 2014 | 17.70 | 18.20 | 17.40 | 17.87 | 1,324,423 | +0.20(+1.13%) |
Sep 11, 2014 | 17.75 | 17.90 | 17.56 | 17.67 | 352,037 | +0.02(+0.11%) |
Sep 10, 2014 | 17.40 | 17.80 | 17.39 | 17.65 | 210,479 | +0.10(+0.57%) |
Sep 09, 2014 | 17.80 | 17.89 | 17.43 | 17.55 | 355,699 | -0.20(-1.13%) |
Sep 08, 2014 | 17.80 | 17.80 | 17.45 | 17.75 | 298,270 | -0.08(-0.45%) |
Sep 05, 2014 | 17.40 | 17.86 | 17.36 | 17.83 | 901,382 | +0.82(+4.82%) |
Sep 04, 2014 | 16.80 | 17.04 | 16.75 | 17.01 | 157,216 | +0.18(+1.07%) |
Sep 03, 2014 | 16.67 | 16.86 | 16.67 | 16.83 | 106,283 | +0.15(+0.90%) |
Sep 02, 2014 | 16.44 | 16.70 | 16.44 | 16.68 | 207,079 | +0.25(+1.52%) |
Aug 29, 2014 | 16.43 | 16.43 | 16.43 | 0 | +0.11(+0.67%) | |
Aug 28, 2014 | 16.30 | 16.38 | 16.28 | 16.32 | 132,993 | -0.04(-0.24%) |
Aug 27, 2014 | 16.30 | 16.59 | 16.30 | 16.36 | 333,269 | -0.01(-0.06%) |
Aug 26, 2014 | 16.45 | 16.51 | 16.36 | 16.37 | 255,368 | -0.05(-0.30%) |
Aug 25, 2014 | 16.16 | 16.50 | 16.16 | 16.42 | 121,489 | +0.19(+1.17%) |
Aug 22, 2014 | 16.26 | 16.30 | 16.17 | 16.23 | 164,342 | -0.08(-0.49%) |
Aug 21, 2014 | 16.30 | 16.32 | 16.12 | 16.31 | 70,396 | +0.06(+0.37%) |
Aug 20, 2014 | 15.99 | 16.29 | 15.97 | 16.25 | 84,223 | +0.19(+1.18%) |
Aug 19, 2014 | 16.11 | 16.17 | 16.02 | 16.06 | 137,343 | -0.07(-0.43%) |
Aug 18, 2014 | 16.22 | 16.22 | 15.98 | 16.13 | 60,285 | +0.19(+1.19%) |
Aug 15, 2014 | 16.00 | 16.02 | 15.81 | 15.94 | 92,292 | -0.08(-0.50%) |
Aug 14, 2014 | 15.87 | 16.05 | 15.87 | 16.02 | 134,510 | +0.09(+0.56%) |
Aug 13, 2014 | 16.16 | 16.24 | 15.80 | 15.93 | 315,886 | -0.22(-1.36%) |
Aug 12, 2014 | 16.10 | 16.18 | 16.08 | 16.15 | 80,763 | -0.05(-0.31%) |
Aug 11, 2014 | 16.20 | 16.26 | 16.07 | 16.20 | 70,645 | -0.11(-0.67%) |
Aug 08, 2014 | 16.27 | 16.32 | 16.09 | 16.31 | 49,827 | -0.09(-0.55%) |
Aug 07, 2014 | 16.49 | 16.49 | 16.34 | 16.40 | 123,235 | -0.04(-0.24%) |
Aug 06, 2014 | 16.11 | 16.51 | 16.11 | 16.44 | 73,292 | +0.12(+0.74%) |
Aug 05, 2014 | 16.27 | 16.35 | 16.16 | 16.32 | 52,859 | +0.06(+0.37%) |
Aug 01, 2014 | 16.26 | 16.26 | 16.26 | 0 | -0.20(-1.22%) | |
Jul 31, 2014 | 16.46 | 16.50 | 16.22 | 16.46 | 104,059 | +0.01(+0.06%) |
Jul 30, 2014 | 16.30 | 16.55 | 16.25 | 16.45 | 362,288 | +0.13(+0.80%) |
Jul 29, 2014 | 16.39 | 16.47 | 16.29 | 16.32 | 110,335 | -0.13(-0.79%) |
Jul 28, 2014 | 16.71 | 16.72 | 16.39 | 16.45 | 129,316 | -0.29(-1.73%) |
Jul 25, 2014 | 16.60 | 16.75 | 16.60 | 16.74 | 49,438 | +0.05(+0.30%) |
Jul 24, 2014 | 16.80 | 16.81 | 16.66 | 16.69 | 66,618 | -0.10(-0.60%) |
Jul 23, 2014 | 16.89 | 16.93 | 16.71 | 16.79 | 77,838 | -0.08(-0.47%) |
Jul 22, 2014 | 16.68 | 16.89 | 16.66 | 16.87 | 181,478 | +0.17(+1.02%) |
Jul 21, 2014 | 16.64 | 16.76 | 16.60 | 16.70 | 63,644 | -0.02(-0.12%) |
Jul 18, 2014 | 16.73 | 16.83 | 16.56 | 16.72 | 183,301 | -0.12(-0.71%) |
Jul 17, 2014 | 16.90 | 16.92 | 16.74 | 16.84 | 92,128 | +0.03(+0.18%) |
Jul 16, 2014 | 16.80 | 16.89 | 16.69 | 16.81 | 73,463 | +0.00(+0.00%) |
Jul 15, 2014 | 16.76 | 16.94 | 16.73 | 16.81 | 170,230 | -0.01(-0.06%) |
Jul 14, 2014 | 16.62 | 16.82 | 16.60 | 16.82 | 68,450 | +0.12(+0.72%) |
Jul 11, 2014 | 16.65 | 16.72 | 16.57 | 16.70 | 63,448 | +0.00(+0.00%) |
Jul 10, 2014 | 16.65 | 16.76 | 16.65 | 16.70 | 60,793 | -0.09(-0.54%) |
Jul 09, 2014 | 16.74 | 16.80 | 16.62 | 16.79 | 118,916 | +0.04(+0.24%) |
Jul 08, 2014 | 16.96 | 16.97 | 16.68 | 16.75 | 243,002 | -0.30(-1.76%) |
Jul 07, 2014 | 16.88 | 17.05 | 16.82 | 17.05 | 113,057 | +0.10(+0.59%) |
Jul 04, 2014 | 16.76 | 17.03 | 16.76 | 16.95 | 66,207 | -0.08(-0.47%) |
Jul 03, 2014 | 17.23 | 17.23 | 16.98 | 17.03 | 65,750 | -0.12(-0.70%) |