Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.65 | 17.74 | 17.60 | 17.60 | 83,471 | -0.09(-0.52%) |
Sep 29, 2014 | 17.64 | 17.73 | 17.59 | 17.70 | 135,089 | -0.08(-0.47%) |
Sep 26, 2014 | 17.66 | 17.82 | 17.63 | 17.78 | 1,266,858 | +0.15(+0.86%) |
Sep 25, 2014 | 17.80 | 17.80 | 17.61 | 17.63 | 102,002 | -0.21(-1.16%) |
Sep 24, 2014 | 17.65 | 17.85 | 17.65 | 17.84 | 33,895 | +0.18(+1.05%) |
Sep 23, 2014 | 17.81 | 17.83 | 17.65 | 17.65 | 138,909 | -0.18(-1.03%) |
Sep 22, 2014 | 17.93 | 17.94 | 17.84 | 17.84 | 7,199,298 | -0.13(-0.72%) |
Sep 19, 2014 | 18.08 | 18.11 | 17.94 | 17.96 | 88,035 | -0.09(-0.49%) |
Sep 18, 2014 | 17.99 | 18.08 | 17.99 | 18.05 | 53,232 | +0.14(+0.78%) |
Sep 17, 2014 | 17.90 | 17.99 | 17.90 | 17.91 | 39,296 | +0.01(+0.05%) |
Sep 16, 2014 | 17.86 | 17.96 | 17.86 | 17.90 | 55,267 | +0.02(+0.12%) |
Sep 15, 2014 | 17.87 | 17.94 | 17.82 | 17.88 | 118,540 | +0.02(+0.09%) |
Sep 12, 2014 | 17.88 | 17.90 | 17.83 | 17.86 | 24,718 | -0.01(-0.06%) |
Sep 11, 2014 | 17.81 | 17.90 | 17.81 | 17.88 | 64,794 | +0.00(+0.00%) |
Sep 10, 2014 | 17.91 | 17.82 | 17.80 | 17.88 | 41,683 | +0.06(+0.31%) |
Sep 09, 2014 | 17.93 | 17.93 | 17.81 | 17.82 | 30,886 | -0.15(-0.84%) |
Sep 08, 2014 | 17.96 | 18.01 | 17.90 | 17.97 | 27,378 | -0.01(-0.06%) |
Sep 05, 2014 | 18.00 | 18.00 | 17.90 | 17.98 | 145,854 | -0.01(-0.05%) |
Sep 04, 2014 | 18.10 | 18.14 | 17.98 | 17.99 | 46,099 | -0.08(-0.46%) |
Sep 03, 2014 | 18.20 | 18.21 | 18.07 | 18.07 | 60,120 | -0.08(-0.45%) |
Sep 02, 2014 | 18.11 | 18.26 | 18.11 | 18.15 | 257,563 | +0.07(+0.39%) |
Aug 29, 2014 | 18.05 | 18.08 | 18.08 | 18.08 | 554,613 | +0.08(+0.42%) |
Aug 28, 2014 | 18.03 | 18.07 | 17.97 | 18.01 | 71,044 | -0.06(-0.35%) |
Aug 27, 2014 | 17.98 | 18.08 | 17.98 | 18.07 | 1,569,596 | +0.07(+0.40%) |
Aug 26, 2014 | 17.98 | 18.02 | 17.97 | 18.00 | 841,476 | +0.04(+0.25%) |
Aug 25, 2014 | 17.88 | 17.99 | 17.87 | 17.96 | 945,248 | +0.14(+0.80%) |
Aug 22, 2014 | 17.88 | 17.89 | 17.81 | 17.81 | 74,390 | -0.07(-0.39%) |
Aug 21, 2014 | 17.75 | 17.89 | 17.75 | 17.88 | 81,120 | +0.13(+0.75%) |
Aug 20, 2014 | 17.71 | 17.77 | 17.70 | 17.75 | 23,139 | +0.02(+0.13%) |
Aug 19, 2014 | 17.73 | 17.76 | 17.73 | 17.73 | 42,294 | +0.00(+0.02%) |
Aug 18, 2014 | 17.64 | 17.74 | 17.63 | 17.73 | 77,498 | +0.17(+0.97%) |
Aug 15, 2014 | 17.62 | 17.65 | 17.44 | 17.56 | 264,703 | -0.01(-0.06%) |
Aug 14, 2014 | 17.49 | 17.57 | 17.42 | 17.57 | 190,604 | +0.15(+0.85%) |
Aug 13, 2014 | 17.32 | 17.42 | 17.32 | 17.42 | 68,581 | +0.13(+0.77%) |
Aug 12, 2014 | 17.24 | 17.32 | 17.23 | 17.29 | 132,909 | +0.04(+0.21%) |
Aug 11, 2014 | 17.24 | 17.31 | 17.22 | 17.25 | 103,750 | +0.06(+0.37%) |
Aug 08, 2014 | 17.06 | 17.18 | 17.03 | 17.19 | 100,709 | +0.13(+0.78%) |
Aug 07, 2014 | 17.17 | 17.19 | 17.02 | 17.05 | 614,031 | -0.05(-0.31%) |
Aug 06, 2014 | 16.98 | 17.12 | 16.94 | 17.10 | 473,417 | +0.09(+0.51%) |
Aug 05, 2014 | 17.07 | 17.12 | 16.98 | 17.02 | 168,200 | -0.09(-0.55%) |
Aug 04, 2014 | 17.08 | 17.13 | 16.99 | 17.11 | 76,694 | +0.06(+0.34%) |
Aug 01, 2014 | 17.03 | 17.10 | 16.95 | 17.05 | 345,411 | +0.02(+0.13%) |
Jul 31, 2014 | 17.19 | 17.27 | 17.03 | 17.03 | 360,638 | -0.26(-1.53%) |
Jul 30, 2014 | 17.49 | 17.49 | 17.26 | 17.30 | 343,752 | -0.16(-0.91%) |
Jul 29, 2014 | 17.65 | 17.66 | 17.46 | 17.46 | 156,436 | -0.16(-0.92%) |
Jul 28, 2014 | 17.59 | 17.62 | 17.47 | 17.62 | 226,408 | +0.01(+0.06%) |
Jul 25, 2014 | 17.71 | 17.71 | 17.58 | 17.61 | 265,248 | -0.17(-0.97%) |
Jul 24, 2014 | 17.86 | 17.86 | 17.74 | 17.78 | 192,301 | -0.05(-0.30%) |
Jul 23, 2014 | 17.80 | 17.85 | 17.74 | 17.83 | 117,158 | +0.04(+0.25%) |
Jul 22, 2014 | 17.79 | 17.82 | 17.75 | 17.79 | 876,864 | +0.01(+0.06%) |
Jul 21, 2014 | 17.75 | 17.79 | 17.70 | 17.78 | 365,553 | -0.02(-0.09%) |
Jul 18, 2014 | 17.66 | 17.80 | 17.66 | 17.79 | 404,218 | +0.14(+0.82%) |
Jul 17, 2014 | 17.79 | 17.89 | 17.64 | 17.65 | 442,197 | -0.19(-1.08%) |
Jul 16, 2014 | 17.98 | 17.98 | 17.81 | 17.84 | 386,793 | -0.07(-0.40%) |
Jul 15, 2014 | 17.93 | 17.97 | 17.84 | 17.91 | 403,062 | +0.01(+0.06%) |
Jul 14, 2014 | 17.87 | 17.98 | 17.87 | 17.90 | 357,070 | +0.08(+0.45%) |
Jul 11, 2014 | 17.76 | 17.83 | 17.72 | 17.82 | 363,022 | +0.03(+0.14%) |
Jul 10, 2014 | 17.68 | 17.80 | 17.62 | 17.80 | 403,159 | -0.08(-0.44%) |
Jul 09, 2014 | 17.87 | 17.90 | 17.84 | 17.87 | 686,091 | -0.00(-0.02%) |
Jul 08, 2014 | 17.91 | 17.91 | 17.81 | 17.88 | 181,191 | -0.05(-0.30%) |
Jul 07, 2014 | 17.97 | 17.98 | 17.90 | 17.93 | 103,168 | -0.07(-0.40%) |
Jul 03, 2014 | 17.98 | 18.00 | 18.00 | 18.00 | 92,256 | +0.10(+0.54%) |
Jul 02, 2014 | 18.02 | 18.09 | 17.90 | 17.90 | 84,997 | -0.12(-0.68%) |