Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.71 | 19.96 | 19.66 | 19.80 | 524,291 | +0.07(+0.34%) |
Sep 29, 2014 | 19.65 | 19.87 | 19.52 | 19.73 | 425,295 | -0.04(-0.21%) |
Sep 26, 2014 | 19.72 | 19.93 | 19.60 | 19.77 | 571,263 | +0.10(+0.52%) |
Sep 25, 2014 | 19.63 | 19.69 | 19.30 | 19.67 | 1,102,021 | -0.03(-0.17%) |
Sep 24, 2014 | 19.90 | 19.96 | 19.55 | 19.71 | 624,723 | -0.14(-0.72%) |
Sep 23, 2014 | 20.23 | 20.32 | 19.84 | 19.85 | 1,056,188 | -0.37(-1.84%) |
Sep 22, 2014 | 20.32 | 20.48 | 20.19 | 20.22 | 652,325 | -0.12(-0.58%) |
Sep 19, 2014 | 20.49 | 20.74 | 20.28 | 20.34 | 591,840 | -0.09(-0.46%) |
Sep 18, 2014 | 20.18 | 20.60 | 20.07 | 20.43 | 730,846 | +0.25(+1.22%) |
Sep 17, 2014 | 19.88 | 20.27 | 19.85 | 20.19 | 677,065 | +0.36(+1.84%) |
Sep 16, 2014 | 19.66 | 19.92 | 19.63 | 19.82 | 489,151 | +0.17(+0.86%) |
Sep 15, 2014 | 19.89 | 20.18 | 19.56 | 19.66 | 963,650 | +0.55(+2.88%) |
Sep 12, 2014 | 19.30 | 19.30 | 18.92 | 19.11 | 664,380 | -0.23(-1.18%) |
Sep 11, 2014 | 19.16 | 19.42 | 19.11 | 19.33 | 557,775 | +0.18(+0.93%) |
Sep 10, 2014 | 18.84 | 19.21 | 18.84 | 19.16 | 506,831 | +0.29(+1.52%) |
Sep 09, 2014 | 19.24 | 19.25 | 18.84 | 18.87 | 440,109 | -0.35(-1.81%) |
Sep 08, 2014 | 19.29 | 19.39 | 19.16 | 19.22 | 301,878 | -0.10(-0.53%) |
Sep 05, 2014 | 19.16 | 19.38 | 19.16 | 19.32 | 477,142 | +0.19(+1.02%) |
Sep 04, 2014 | 19.05 | 19.29 | 19.05 | 19.12 | 580,634 | +0.08(+0.44%) |
Sep 03, 2014 | 19.25 | 19.44 | 19.02 | 19.04 | 730,452 | -0.16(-0.84%) |
Sep 02, 2014 | 18.82 | 19.22 | 18.76 | 19.20 | 855,625 | +0.43(+2.30%) |
Aug 29, 2014 | 18.77 | 18.77 | 18.77 | 18.77 | 737,592 | +0.09(+0.50%) |
Aug 28, 2014 | 18.71 | 18.83 | 18.63 | 18.67 | 714,165 | -0.08(-0.41%) |
Aug 27, 2014 | 18.67 | 18.88 | 18.60 | 18.75 | 1,441,555 | +0.15(+0.82%) |
Aug 26, 2014 | 18.48 | 18.74 | 18.42 | 18.60 | 585,682 | +0.19(+1.01%) |
Aug 25, 2014 | 18.61 | 18.83 | 18.39 | 18.41 | 773,446 | -0.17(-0.91%) |
Aug 22, 2014 | 18.32 | 18.61 | 18.25 | 18.58 | 1,620,554 | +0.30(+1.67%) |
Aug 21, 2014 | 18.24 | 18.41 | 18.23 | 18.28 | 720,215 | +0.04(+0.23%) |
Aug 20, 2014 | 18.26 | 18.45 | 18.18 | 18.23 | 1,020,443 | -0.01(-0.05%) |
Aug 19, 2014 | 18.25 | 18.29 | 18.14 | 18.24 | 855,054 | +0.07(+0.37%) |
Aug 18, 2014 | 18.07 | 18.34 | 17.97 | 18.17 | 830,912 | +0.25(+1.37%) |
Aug 15, 2014 | 18.07 | 18.12 | 17.83 | 17.93 | 1,160,138 | -0.10(-0.56%) |
Aug 14, 2014 | 18.23 | 18.23 | 17.99 | 18.03 | 584,537 | -0.13(-0.70%) |
Aug 13, 2014 | 18.04 | 18.24 | 17.94 | 18.16 | 1,093,701 | +0.17(+0.94%) |
Aug 12, 2014 | 17.90 | 18.02 | 17.84 | 17.99 | 1,290,543 | -0.02(-0.09%) |
Aug 11, 2014 | 17.95 | 18.14 | 17.95 | 18.01 | 738,222 | +0.08(+0.47%) |
Aug 08, 2014 | 17.84 | 17.94 | 17.66 | 17.92 | 750,014 | +0.15(+0.86%) |
Aug 07, 2014 | 17.64 | 17.85 | 17.61 | 17.77 | 1,249,263 | +0.05(+0.29%) |
Aug 06, 2014 | 17.53 | 17.84 | 17.44 | 17.72 | 1,499,126 | +0.10(+0.55%) |
Aug 05, 2014 | 17.61 | 17.74 | 17.48 | 17.62 | 847,124 | -0.02(-0.14%) |
Aug 04, 2014 | 17.88 | 17.99 | 17.31 | 17.65 | 1,304,632 | -0.18(-0.99%) |
Aug 01, 2014 | 17.90 | 18.02 | 17.74 | 17.82 | 998,068 | -0.05(-0.27%) |
Jul 31, 2014 | 18.29 | 18.42 | 17.71 | 17.87 | 2,171,454 | -0.19(-1.07%) |
Jul 30, 2014 | 17.34 | 18.10 | 17.28 | 18.06 | 1,656,159 | +1.12(+6.59%) |
Jul 29, 2014 | 16.93 | 17.09 | 16.90 | 16.95 | 793,702 | +0.02(+0.10%) |
Jul 28, 2014 | 16.88 | 17.02 | 16.83 | 16.93 | 463,255 | +0.06(+0.33%) |
Jul 25, 2014 | 17.03 | 17.07 | 16.86 | 16.87 | 383,241 | -0.19(-1.13%) |
Jul 24, 2014 | 17.01 | 17.17 | 16.99 | 17.07 | 770,140 | +0.14(+0.81%) |
Jul 23, 2014 | 16.83 | 16.98 | 16.79 | 16.93 | 964,316 | +0.14(+0.81%) |
Jul 22, 2014 | 16.77 | 16.90 | 16.72 | 16.79 | 482,862 | +0.06(+0.38%) |
Jul 21, 2014 | 16.86 | 16.87 | 16.67 | 16.73 | 381,493 | -0.13(-0.76%) |
Jul 18, 2014 | 16.76 | 17.02 | 16.74 | 16.86 | 372,320 | +0.11(+0.67%) |
Jul 17, 2014 | 16.94 | 17.05 | 16.70 | 16.75 | 416,135 | -0.23(-1.37%) |
Jul 16, 2014 | 16.91 | 17.09 | 16.91 | 16.98 | 716,550 | +0.11(+0.67%) |
Jul 15, 2014 | 16.95 | 16.99 | 16.86 | 16.87 | 539,866 | -0.10(-0.57%) |
Jul 14, 2014 | 16.87 | 17.13 | 16.85 | 16.96 | 306,919 | +0.11(+0.67%) |
Jul 11, 2014 | 16.91 | 16.98 | 16.85 | 16.85 | 303,035 | -0.08(-0.47%) |
Jul 10, 2014 | 16.74 | 17.04 | 16.59 | 16.93 | 865,100 | +0.04(+0.24%) |
Jul 09, 2014 | 16.96 | 17.04 | 16.87 | 16.89 | 707,412 | -0.07(-0.43%) |
Jul 08, 2014 | 17.15 | 17.19 | 16.94 | 16.96 | 789,051 | -0.23(-1.35%) |
Jul 07, 2014 | 17.20 | 17.47 | 17.16 | 17.20 | 930,007 | -0.02(-0.09%) |
Jul 03, 2014 | 17.40 | 17.21 | 17.21 | 17.21 | 1,720,145 | -0.13(-0.74%) |
Jul 02, 2014 | 17.23 | 17.46 | 17.18 | 17.34 | 898,078 | +0.01(+0.05%) |