Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.67 | 17.76 | 16.82 | 16.86 | 177,631 | -0.65(-3.71%) |
Sep 29, 2014 | 17.38 | 17.66 | 17.36 | 17.51 | 135,648 | -0.12(-0.68%) |
Sep 26, 2014 | 17.63 | 17.78 | 17.43 | 17.63 | 164,116 | +0.06(+0.34%) |
Sep 25, 2014 | 17.91 | 17.99 | 17.28 | 17.57 | 108,738 | -0.34(-1.90%) |
Sep 24, 2014 | 17.50 | 18.00 | 17.38 | 17.91 | 182,034 | +0.41(+2.34%) |
Sep 23, 2014 | 16.97 | 17.72 | 16.94 | 17.50 | 174,444 | +0.62(+3.67%) |
Sep 22, 2014 | 17.30 | 17.31 | 16.62 | 16.88 | 266,303 | -0.54(-3.10%) |
Sep 19, 2014 | 18.14 | 18.30 | 17.38 | 17.42 | 267,477 | -0.68(-3.76%) |
Sep 18, 2014 | 18.30 | 18.50 | 17.94 | 18.10 | 89,461 | -0.12(-0.66%) |
Sep 17, 2014 | 18.13 | 18.50 | 17.94 | 18.22 | 98,815 | +0.04(+0.22%) |
Sep 16, 2014 | 18.05 | 18.44 | 17.87 | 18.18 | 121,951 | +0.02(+0.11%) |
Sep 15, 2014 | 18.38 | 18.38 | 17.93 | 18.16 | 141,459 | -0.26(-1.41%) |
Sep 12, 2014 | 18.55 | 18.55 | 18.22 | 18.42 | 84,584 | -0.08(-0.43%) |
Sep 11, 2014 | 18.25 | 18.64 | 18.20 | 18.50 | 85,872 | +0.13(+0.71%) |
Sep 10, 2014 | 18.07 | 18.46 | 17.87 | 18.37 | 149,492 | +0.29(+1.60%) |
Sep 09, 2014 | 18.43 | 18.52 | 17.95 | 18.08 | 131,345 | -0.33(-1.79%) |
Sep 08, 2014 | 18.32 | 18.65 | 18.10 | 18.41 | 128,279 | +0.13(+0.71%) |
Sep 05, 2014 | 17.80 | 18.47 | 17.67 | 18.28 | 147,711 | +0.41(+2.29%) |
Sep 04, 2014 | 18.02 | 18.50 | 17.83 | 17.87 | 145,203 | -0.16(-0.89%) |
Sep 03, 2014 | 18.45 | 18.60 | 17.95 | 18.03 | 153,830 | -0.37(-2.01%) |
Sep 02, 2014 | 17.86 | 18.51 | 17.86 | 18.40 | 172,772 | +0.73(+4.13%) |
Aug 29, 2014 | 17.51 | 17.67 | 17.67 | 17.67 | 81,100 | +0.16(+0.91%) |
Aug 28, 2014 | 17.65 | 17.88 | 17.43 | 17.51 | 77,565 | -0.30(-1.68%) |
Aug 27, 2014 | 18.09 | 18.09 | 17.73 | 17.81 | 84,200 | -0.19(-1.06%) |
Aug 26, 2014 | 17.47 | 18.46 | 17.35 | 18.00 | 189,643 | +0.59(+3.39%) |
Aug 25, 2014 | 17.54 | 17.70 | 17.32 | 17.41 | 76,791 | +0.03(+0.17%) |
Aug 22, 2014 | 17.36 | 17.77 | 17.20 | 17.38 | 109,797 | -0.01(-0.06%) |
Aug 21, 2014 | 16.91 | 17.48 | 16.77 | 17.39 | 164,522 | +0.40(+2.35%) |
Aug 20, 2014 | 16.89 | 17.18 | 16.55 | 16.99 | 127,146 | +0.05(+0.30%) |
Aug 19, 2014 | 17.00 | 17.20 | 16.87 | 16.94 | 131,330 | +0.00(+0.00%) |
Aug 18, 2014 | 17.28 | 17.33 | 16.71 | 16.94 | 232,549 | -0.11(-0.65%) |
Aug 15, 2014 | 17.52 | 17.52 | 16.60 | 17.05 | 269,110 | -0.36(-2.07%) |
Aug 14, 2014 | 17.36 | 17.97 | 17.27 | 17.41 | 208,352 | +0.18(+1.04%) |
Aug 13, 2014 | 17.48 | 17.76 | 17.02 | 17.23 | 219,640 | -0.21(-1.20%) |
Aug 12, 2014 | 18.02 | 18.10 | 17.34 | 17.44 | 218,169 | -0.60(-3.33%) |
Aug 11, 2014 | 17.83 | 18.63 | 17.66 | 18.04 | 279,099 | +0.39(+2.21%) |
Aug 08, 2014 | 17.60 | 17.94 | 16.55 | 17.65 | 396,653 | +0.13(+0.74%) |
Aug 07, 2014 | 17.29 | 18.84 | 17.29 | 17.52 | 503,591 | +0.85(+5.10%) |
Aug 06, 2014 | 16.46 | 16.83 | 16.44 | 16.67 | 191,164 | +0.03(+0.18%) |
Aug 05, 2014 | 16.23 | 16.74 | 16.23 | 16.64 | 148,854 | +0.24(+1.46%) |
Aug 04, 2014 | 16.19 | 16.68 | 16.18 | 16.40 | 144,725 | +0.28(+1.74%) |
Aug 01, 2014 | 16.25 | 16.38 | 15.95 | 16.12 | 135,261 | -0.13(-0.80%) |
Jul 31, 2014 | 16.47 | 16.60 | 16.05 | 16.25 | 215,004 | -0.33(-1.99%) |
Jul 30, 2014 | 16.29 | 16.62 | 16.29 | 16.58 | 154,788 | +0.46(+2.85%) |
Jul 29, 2014 | 16.36 | 16.46 | 16.10 | 16.12 | 166,852 | -0.24(-1.47%) |
Jul 28, 2014 | 16.64 | 16.71 | 16.25 | 16.36 | 305,658 | -0.23(-1.39%) |
Jul 25, 2014 | 16.57 | 17.23 | 16.44 | 16.59 | 478,252 | +0.40(+2.47%) |
Jul 24, 2014 | 14.00 | 16.67 | 14.00 | 16.19 | 1,090,598 | +2.23(+15.97%) |
Jul 23, 2014 | 14.22 | 14.47 | 13.82 | 13.96 | 194,663 | -0.24(-1.69%) |
Jul 22, 2014 | 14.40 | 14.47 | 14.16 | 14.20 | 124,371 | -0.06(-0.42%) |
Jul 21, 2014 | 14.14 | 14.37 | 14.00 | 14.26 | 143,598 | +0.00(+0.00%) |
Jul 18, 2014 | 14.04 | 14.30 | 13.97 | 14.26 | 75,112 | +0.18(+1.28%) |
Jul 17, 2014 | 14.25 | 14.38 | 13.94 | 14.08 | 103,478 | -0.29(-2.02%) |
Jul 16, 2014 | 14.54 | 14.58 | 14.20 | 14.37 | 144,395 | -0.10(-0.69%) |
Jul 15, 2014 | 14.75 | 14.89 | 14.38 | 14.47 | 149,406 | -0.21(-1.43%) |
Jul 14, 2014 | 14.43 | 14.85 | 14.17 | 14.68 | 153,770 | +0.41(+2.87%) |
Jul 11, 2014 | 14.73 | 14.75 | 13.89 | 14.27 | 420,521 | -0.44(-2.99%) |
Jul 10, 2014 | 14.88 | 15.18 | 14.56 | 14.71 | 240,810 | -0.39(-2.58%) |
Jul 09, 2014 | 15.26 | 15.38 | 14.91 | 15.10 | 178,983 | -0.15(-0.98%) |
Jul 08, 2014 | 15.87 | 15.87 | 14.95 | 15.25 | 227,645 | -0.60(-3.79%) |
Jul 07, 2014 | 16.74 | 16.85 | 15.75 | 15.85 | 176,097 | -0.88(-5.26%) |
Jul 03, 2014 | 16.84 | 16.73 | 16.73 | 16.73 | 108,300 | -0.08(-0.48%) |
Jul 02, 2014 | 16.45 | 16.97 | 16.45 | 16.81 | 176,788 | +0.39(+2.38%) |