Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2014 | 23.76 | 24.07 | 24.07 | 24.07 | 1,000 | +0.36(+1.52%) |
Sep 25, 2014 | 23.57 | 23.71 | 23.57 | 23.71 | 815 | -0.92(-3.74%) |
Sep 24, 2014 | 24.63 | 24.63 | 24.63 | 24.63 | 819 | +0.13(+0.53%) |
Sep 23, 2014 | 24.52 | 24.55 | 24.47 | 24.50 | 2,930 | +0.60(+2.51%) |
Sep 18, 2014 | 23.90 | 23.90 | 23.90 | 23.90 | 100 | -0.46(-1.89%) |
Sep 17, 2014 | 23.60 | 24.56 | 23.60 | 24.36 | 9,749 | +0.48(+2.01%) |
Sep 16, 2014 | 23.55 | 23.88 | 23.55 | 23.88 | 3,006 | +0.07(+0.29%) |
Sep 15, 2014 | 23.70 | 24.00 | 23.48 | 23.81 | 5,505 | +0.01(+0.04%) |
Sep 12, 2014 | 23.75 | 23.80 | 23.74 | 23.80 | 1,100 | +0.13(+0.55%) |
Sep 11, 2014 | 23.67 | 23.67 | 23.67 | 23.67 | 100 | -0.01(-0.04%) |
Sep 10, 2014 | 23.66 | 24.13 | 23.66 | 23.68 | 2,650 | -0.29(-1.21%) |
Sep 09, 2014 | 24.02 | 24.50 | 23.86 | 23.97 | 3,248 | +0.19(+0.80%) |
Sep 08, 2014 | 23.94 | 23.99 | 23.73 | 23.78 | 4,050 | -0.14(-0.59%) |
Sep 05, 2014 | 23.69 | 24.00 | 23.93 | 23.92 | 1,400 | -0.01(-0.04%) |
Sep 04, 2014 | 24.08 | 24.00 | 24.00 | 23.93 | 622 | -0.07(-0.29%) |
Sep 03, 2014 | 23.80 | 24.16 | 23.79 | 24.00 | 2,657 | +0.24(+1.01%) |
Sep 02, 2014 | 23.74 | 23.74 | 23.69 | 23.76 | 3,266 | -0.11(-0.46%) |
Aug 29, 2014 | 23.41 | 23.87 | 23.87 | 23.87 | 400 | +0.02(+0.08%) |
Aug 28, 2014 | 23.75 | 23.75 | 23.75 | 23.85 | 3,171 | -0.12(-0.50%) |
Aug 27, 2014 | 23.45 | 24.03 | 23.45 | 23.97 | 3,504 | +0.15(+0.63%) |
Aug 26, 2014 | 23.52 | 24.00 | 23.52 | 23.82 | 4,785 | +0.12(+0.51%) |
Aug 25, 2014 | 23.60 | 24.01 | 23.56 | 23.70 | 4,195 | +0.14(+0.59%) |
Aug 22, 2014 | 23.91 | 23.91 | 23.56 | 23.56 | 523 | -0.29(-1.22%) |
Aug 21, 2014 | 23.70 | 23.86 | 23.70 | 23.85 | 7,738 | +0.03(+0.13%) |
Aug 20, 2014 | 23.46 | 23.46 | 23.46 | 23.82 | 725 | +0.23(+0.98%) |
Aug 19, 2014 | 23.75 | 23.95 | 23.59 | 23.59 | 1,400 | -0.23(-0.97%) |
Aug 18, 2014 | 23.73 | 23.85 | 23.61 | 23.82 | 1,800 | +0.22(+0.93%) |
Aug 14, 2014 | 23.46 | 23.60 | 23.60 | 23.60 | 800 | -0.16(-0.67%) |
Aug 13, 2014 | 23.64 | 23.87 | 23.64 | 23.76 | 3,008 | +0.43(+1.84%) |
Aug 12, 2014 | 23.33 | 23.33 | 23.33 | 23.33 | 400 | -0.52(-2.18%) |
Aug 11, 2014 | 23.85 | 23.85 | 23.85 | 23.85 | 102 | +0.00(+0.00%) |
Aug 08, 2014 | 23.55 | 23.85 | 23.55 | 23.85 | 4,353 | -0.00(-0.00%) |
Aug 07, 2014 | 23.65 | 24.00 | 23.61 | 23.85 | 35,808 | -0.12(-0.50%) |
Aug 06, 2014 | 23.97 | 23.97 | 23.97 | 23.97 | 3 | +0.00(+0.00%) |
Aug 05, 2014 | 23.95 | 23.97 | 23.95 | 23.97 | 700 | -0.11(-0.46%) |
Aug 04, 2014 | 23.94 | 24.22 | 23.94 | 24.08 | 14,701 | +0.54(+2.29%) |
Aug 01, 2014 | 23.54 | 23.54 | 23.54 | 23.54 | 201 | -0.55(-2.28%) |
Jul 31, 2014 | 24.21 | 24.21 | 24.06 | 24.09 | 5,800 | -0.11(-0.45%) |
Jul 30, 2014 | 24.45 | 24.45 | 24.20 | 24.20 | 4,200 | -0.13(-0.53%) |
Jul 29, 2014 | 24.36 | 24.53 | 24.05 | 24.33 | 16,600 | -0.17(-0.69%) |
Jul 28, 2014 | 24.41 | 24.53 | 24.30 | 24.50 | 6,201 | -0.09(-0.37%) |
Jul 25, 2014 | 23.99 | 24.59 | 23.99 | 24.59 | 510 | +0.21(+0.86%) |
Jul 24, 2014 | 24.53 | 24.79 | 24.35 | 24.38 | 12,006 | -0.22(-0.89%) |
Jul 23, 2014 | 24.70 | 24.83 | 24.60 | 24.60 | 3,900 | -0.08(-0.32%) |
Jul 22, 2014 | 24.43 | 24.87 | 24.43 | 24.68 | 29,100 | +0.10(+0.41%) |
Jul 21, 2014 | 24.76 | 25.32 | 24.42 | 24.58 | 82,445 | -0.17(-0.69%) |
Jul 18, 2014 | 24.79 | 24.99 | 23.89 | 24.75 | 12,982 | +0.09(+0.36%) |
Jul 17, 2014 | 24.66 | 24.66 | 24.66 | 24.66 | 854 | -0.05(-0.20%) |
Jul 16, 2014 | 24.71 | 24.71 | 24.71 | 24.71 | 1,506 | -0.16(-0.64%) |
Jul 15, 2014 | 24.87 | 24.87 | 24.87 | 24.87 | 4,436 | +0.01(+0.04%) |
Jul 14, 2014 | 24.86 | 24.86 | 24.86 | 24.86 | 5 | +0.00(+0.00%) |
Jul 09, 2014 | 24.86 | 24.86 | 24.86 | 24.86 | 600 | -0.17(-0.68%) |
Jul 07, 2014 | 25.03 | 25.03 | 25.03 | 25.03 | 0 | +0.00(+0.00%) |