Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 18.05 | 18.11 | 17.97 | 18.04 | 3,077,973 | +0.26(+1.46%) |
Sep 29, 2014 | 17.70 | 17.81 | 17.69 | 17.78 | 4,041,758 | +0.36(+2.07%) |
Sep 26, 2014 | 17.39 | 17.46 | 17.35 | 17.42 | 1,798,404 | +0.15(+0.87%) |
Sep 25, 2014 | 17.46 | 17.46 | 17.22 | 17.27 | 2,531,267 | -0.08(-0.46%) |
Sep 24, 2014 | 17.37 | 17.40 | 17.31 | 17.35 | 3,385,028 | -0.02(-0.12%) |
Sep 23, 2014 | 17.38 | 17.43 | 17.31 | 17.37 | 2,496,624 | +0.01(+0.06%) |
Sep 22, 2014 | 17.49 | 17.54 | 17.34 | 17.36 | 4,991,009 | -0.33(-1.87%) |
Sep 19, 2014 | 17.72 | 17.78 | 17.62 | 17.69 | 4,472,656 | -0.35(-1.94%) |
Sep 18, 2014 | 18.00 | 18.12 | 17.89 | 18.04 | 10,020,459 | -0.84(-4.45%) |
Sep 17, 2014 | 18.57 | 19.20 | 18.51 | 18.88 | 15,652,310 | -1.37(-6.77%) |
Sep 16, 2014 | 20.05 | 20.35 | 20.04 | 20.25 | 2,830,174 | +0.38(+1.91%) |
Sep 15, 2014 | 19.82 | 19.89 | 19.73 | 19.87 | 2,430,858 | +0.05(+0.25%) |
Sep 12, 2014 | 19.84 | 19.95 | 19.77 | 19.82 | 2,350,701 | +0.02(+0.10%) |
Sep 11, 2014 | 19.60 | 19.85 | 19.59 | 19.80 | 3,354,567 | +0.30(+1.54%) |
Sep 10, 2014 | 19.28 | 19.53 | 19.28 | 19.50 | 2,903,746 | +0.30(+1.56%) |
Sep 09, 2014 | 19.22 | 19.28 | 19.18 | 19.20 | 1,472,823 | -0.01(-0.05%) |
Sep 08, 2014 | 19.25 | 19.26 | 19.17 | 19.21 | 794,460 | -0.06(-0.31%) |
Sep 05, 2014 | 19.22 | 19.28 | 19.10 | 19.27 | 1,454,512 | -0.35(-1.78%) |
Sep 04, 2014 | 19.65 | 19.69 | 19.59 | 19.62 | 1,884,267 | -0.09(-0.46%) |
Sep 03, 2014 | 19.80 | 19.94 | 19.67 | 19.71 | 2,154,243 | +0.31(+1.60%) |
Sep 02, 2014 | 19.32 | 19.44 | 19.26 | 19.40 | 2,319,636 | +0.29(+1.52%) |
Aug 29, 2014 | 19.11 | 19.11 | 19.11 | 19.11 | 1,400,600 | +0.21(+1.11%) |
Aug 28, 2014 | 18.82 | 18.97 | 18.82 | 18.90 | 828,045 | +0.07(+0.37%) |
Aug 27, 2014 | 18.86 | 18.86 | 18.85 | 18.83 | 726,300 | -0.04(-0.21%) |
Aug 26, 2014 | 18.88 | 18.92 | 18.85 | 18.87 | 810,075 | -0.10(-0.53%) |
Aug 25, 2014 | 18.96 | 19.05 | 18.94 | 18.97 | 852,773 | +0.11(+0.58%) |
Aug 22, 2014 | 18.82 | 18.92 | 18.78 | 18.86 | 1,377,610 | +0.03(+0.16%) |
Aug 21, 2014 | 18.93 | 18.93 | 18.82 | 18.83 | 2,560,479 | -0.12(-0.63%) |
Aug 20, 2014 | 18.81 | 19.00 | 18.80 | 18.95 | 3,275,002 | +0.09(+0.48%) |
Aug 19, 2014 | 18.60 | 18.90 | 18.60 | 18.86 | 2,993,983 | +0.34(+1.84%) |
Aug 18, 2014 | 18.45 | 18.55 | 18.38 | 18.52 | 1,993,157 | +0.11(+0.60%) |
Aug 15, 2014 | 18.27 | 18.44 | 18.24 | 18.41 | 3,944,888 | +0.34(+1.88%) |
Aug 14, 2014 | 17.89 | 18.08 | 17.86 | 18.07 | 2,018,281 | +0.13(+0.72%) |
Aug 13, 2014 | 17.84 | 17.97 | 17.81 | 17.94 | 2,614,525 | +0.58(+3.34%) |
Aug 12, 2014 | 17.43 | 17.48 | 17.30 | 17.36 | 1,534,997 | -0.01(-0.06%) |
Aug 11, 2014 | 17.38 | 17.43 | 17.34 | 17.37 | 1,802,622 | -0.05(-0.29%) |
Aug 08, 2014 | 17.30 | 17.41 | 17.16 | 17.42 | 4,101,466 | +0.08(+0.46%) |
Aug 07, 2014 | 17.55 | 17.63 | 17.30 | 17.34 | 2,485,915 | -0.41(-2.31%) |
Aug 06, 2014 | 17.63 | 17.80 | 17.61 | 17.75 | 2,639,628 | -0.26(-1.44%) |
Aug 05, 2014 | 18.10 | 18.19 | 17.96 | 18.01 | 1,722,934 | -0.29(-1.58%) |
Aug 04, 2014 | 18.14 | 18.37 | 18.13 | 18.30 | 1,731,229 | +0.28(+1.55%) |
Aug 01, 2014 | 18.07 | 18.11 | 17.87 | 18.02 | 3,607,544 | -0.41(-2.22%) |
Jul 31, 2014 | 17.95 | 19.11 | 17.95 | 18.43 | 7,803,747 | +0.90(+5.13%) |
Jul 30, 2014 | 17.52 | 17.61 | 17.47 | 17.53 | 1,719,541 | +0.06(+0.34%) |
Jul 29, 2014 | 17.56 | 17.58 | 17.46 | 17.47 | 1,780,046 | -0.24(-1.36%) |
Jul 28, 2014 | 17.67 | 17.76 | 17.60 | 17.71 | 1,725,636 | +0.03(+0.17%) |
Jul 25, 2014 | 17.61 | 17.72 | 17.61 | 17.68 | 2,177,990 | +0.35(+2.02%) |
Jul 24, 2014 | 17.23 | 17.41 | 17.23 | 17.33 | 3,617,060 | +0.44(+2.61%) |
Jul 23, 2014 | 16.77 | 16.92 | 16.77 | 16.89 | 2,270,868 | +0.20(+1.20%) |
Jul 22, 2014 | 16.65 | 16.75 | 16.65 | 16.69 | 2,409,513 | -0.02(-0.12%) |
Jul 21, 2014 | 16.74 | 16.77 | 16.65 | 16.71 | 1,715,830 | -0.08(-0.48%) |
Jul 18, 2014 | 16.65 | 16.84 | 16.60 | 16.79 | 3,381,630 | +0.09(+0.54%) |
Jul 17, 2014 | 16.70 | 16.81 | 16.62 | 16.70 | 3,304,496 | -0.06(-0.36%) |
Jul 16, 2014 | 16.71 | 16.80 | 16.70 | 16.76 | 2,186,824 | +0.23(+1.39%) |
Jul 15, 2014 | 16.60 | 16.60 | 16.43 | 16.53 | 1,477,609 | -0.14(-0.84%) |
Jul 14, 2014 | 16.72 | 16.75 | 16.65 | 16.67 | 1,087,407 | +0.01(+0.06%) |
Jul 11, 2014 | 16.62 | 16.68 | 16.53 | 16.66 | 1,072,543 | +0.01(+0.06%) |
Jul 10, 2014 | 16.57 | 16.70 | 16.43 | 16.65 | 1,592,174 | -0.14(-0.83%) |
Jul 09, 2014 | 16.76 | 16.85 | 16.73 | 16.79 | 871,058 | +0.02(+0.12%) |
Jul 08, 2014 | 16.94 | 16.94 | 16.73 | 16.77 | 1,480,022 | -0.16(-0.95%) |
Jul 07, 2014 | 16.92 | 17.00 | 16.90 | 16.93 | 1,278,512 | +0.09(+0.53%) |
Jul 03, 2014 | 16.76 | 16.84 | 16.84 | 16.84 | 1,294,600 | -0.08(-0.47%) |
Jul 02, 2014 | 17.13 | 17.05 | 16.88 | 16.92 | 3,097,781 | -0.21(-1.23%) |