Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.56 | 17.73 | 17.45 | 17.60 | 581,289 | -0.01(-0.04%) |
Sep 29, 2014 | 17.86 | 17.95 | 17.47 | 17.61 | 575,751 | -0.38(-2.12%) |
Sep 26, 2014 | 17.86 | 18.07 | 17.80 | 17.99 | 507,844 | +0.15(+0.86%) |
Sep 25, 2014 | 18.03 | 18.04 | 17.70 | 17.83 | 654,774 | -0.30(-1.66%) |
Sep 24, 2014 | 18.04 | 18.19 | 17.79 | 18.13 | 510,361 | +0.12(+0.69%) |
Sep 23, 2014 | 18.21 | 18.27 | 17.98 | 18.01 | 445,773 | -0.26(-1.45%) |
Sep 22, 2014 | 18.57 | 18.57 | 18.23 | 18.27 | 439,573 | -0.32(-1.70%) |
Sep 19, 2014 | 18.94 | 18.94 | 18.42 | 18.59 | 1,033,181 | -0.32(-1.71%) |
Sep 18, 2014 | 18.95 | 19.12 | 18.91 | 18.91 | 340,733 | -0.03(-0.16%) |
Sep 17, 2014 | 18.87 | 19.07 | 18.73 | 18.94 | 508,290 | +0.05(+0.27%) |
Sep 16, 2014 | 18.88 | 19.04 | 18.75 | 18.89 | 841,962 | -0.02(-0.12%) |
Sep 15, 2014 | 19.10 | 19.17 | 18.84 | 18.91 | 392,610 | -0.10(-0.50%) |
Sep 12, 2014 | 19.41 | 19.49 | 18.96 | 19.01 | 842,939 | -0.41(-2.12%) |
Sep 11, 2014 | 19.03 | 19.48 | 18.96 | 19.42 | 735,673 | +0.29(+1.51%) |
Sep 10, 2014 | 19.15 | 19.23 | 18.85 | 19.13 | 478,858 | -0.01(-0.04%) |
Sep 09, 2014 | 19.55 | 19.55 | 19.06 | 19.14 | 536,919 | -0.42(-2.13%) |
Sep 08, 2014 | 19.51 | 19.65 | 19.33 | 19.55 | 634,866 | +0.02(+0.11%) |
Sep 05, 2014 | 19.44 | 19.58 | 19.31 | 19.53 | 401,126 | +0.11(+0.56%) |
Sep 04, 2014 | 19.42 | 19.68 | 19.27 | 19.42 | 522,050 | +0.05(+0.26%) |
Sep 03, 2014 | 19.33 | 19.57 | 19.30 | 19.37 | 405,183 | +0.04(+0.23%) |
Sep 02, 2014 | 19.23 | 19.33 | 18.89 | 19.33 | 1,063,221 | +0.08(+0.42%) |
Aug 29, 2014 | 18.83 | 19.25 | 19.25 | 19.25 | 592,563 | +0.45(+2.41%) |
Aug 28, 2014 | 18.97 | 18.97 | 18.68 | 18.79 | 527,665 | -0.22(-1.15%) |
Aug 27, 2014 | 18.91 | 19.09 | 18.72 | 19.01 | 414,354 | +0.14(+0.74%) |
Aug 26, 2014 | 18.71 | 18.92 | 18.63 | 18.87 | 468,055 | +0.18(+0.94%) |
Aug 25, 2014 | 18.78 | 18.87 | 18.67 | 18.70 | 397,065 | -0.02(-0.12%) |
Aug 22, 2014 | 18.63 | 18.75 | 18.55 | 18.72 | 438,804 | +0.10(+0.55%) |
Aug 21, 2014 | 18.65 | 18.77 | 18.60 | 18.62 | 691,143 | -0.01(-0.08%) |
Aug 20, 2014 | 18.51 | 18.65 | 18.42 | 18.63 | 536,377 | +0.06(+0.31%) |
Aug 19, 2014 | 18.63 | 18.71 | 18.54 | 18.57 | 650,022 | -0.06(-0.31%) |
Aug 18, 2014 | 18.61 | 18.66 | 18.54 | 18.63 | 562,666 | +0.12(+0.67%) |
Aug 15, 2014 | 18.71 | 18.77 | 18.33 | 18.51 | 535,659 | -0.12(-0.67%) |
Aug 14, 2014 | 18.55 | 18.64 | 18.50 | 18.63 | 683,334 | +0.12(+0.63%) |
Aug 13, 2014 | 18.57 | 18.65 | 18.40 | 18.52 | 613,370 | +0.03(+0.16%) |
Aug 12, 2014 | 18.03 | 18.63 | 18.02 | 18.49 | 877,664 | +0.46(+2.55%) |
Aug 11, 2014 | 18.19 | 18.33 | 17.94 | 18.03 | 539,710 | -0.16(-0.88%) |
Aug 08, 2014 | 18.03 | 18.14 | 17.82 | 18.19 | 973,990 | +0.14(+0.77%) |
Aug 07, 2014 | 18.12 | 18.20 | 17.92 | 18.05 | 953,842 | +0.07(+0.41%) |
Aug 06, 2014 | 18.58 | 18.66 | 17.90 | 17.98 | 1,654,443 | -0.69(-3.72%) |
Aug 05, 2014 | 17.76 | 19.04 | 17.76 | 18.67 | 3,220,370 | +1.52(+8.86%) |
Aug 04, 2014 | 17.90 | 17.95 | 16.87 | 17.15 | 2,534,710 | -0.75(-4.20%) |
Aug 01, 2014 | 17.92 | 18.19 | 17.14 | 17.90 | 1,946,995 | -0.37(-2.00%) |
Jul 31, 2014 | 18.36 | 18.45 | 18.17 | 18.27 | 973,849 | -0.20(-1.11%) |
Jul 30, 2014 | 18.95 | 19.00 | 18.32 | 18.47 | 752,897 | -0.47(-2.47%) |
Jul 29, 2014 | 18.20 | 19.04 | 18.20 | 18.94 | 1,521,598 | +0.93(+5.15%) |
Jul 28, 2014 | 17.90 | 18.02 | 17.85 | 18.01 | 440,509 | +0.13(+0.74%) |
Jul 25, 2014 | 18.12 | 18.20 | 17.87 | 17.88 | 631,613 | -0.29(-1.61%) |
Jul 24, 2014 | 18.09 | 18.22 | 17.99 | 18.17 | 586,896 | +0.10(+0.57%) |
Jul 23, 2014 | 17.90 | 18.09 | 17.75 | 18.07 | 929,349 | +0.20(+1.15%) |
Jul 22, 2014 | 18.15 | 18.36 | 17.81 | 17.87 | 1,193,916 | -0.19(-1.05%) |
Jul 21, 2014 | 18.58 | 18.58 | 18.00 | 18.06 | 1,160,196 | -0.60(-3.21%) |
Jul 18, 2014 | 18.41 | 18.67 | 18.34 | 18.66 | 2,053,780 | +0.27(+1.47%) |
Jul 17, 2014 | 18.67 | 18.74 | 18.29 | 18.39 | 778,325 | -0.39(-2.06%) |
Jul 16, 2014 | 18.57 | 18.93 | 18.32 | 18.77 | 1,251,254 | +0.31(+1.66%) |
Jul 15, 2014 | 18.61 | 18.66 | 18.30 | 18.47 | 618,143 | -0.15(-0.82%) |
Jul 14, 2014 | 18.58 | 18.74 | 18.47 | 18.62 | 596,614 | +0.18(+0.95%) |
Jul 11, 2014 | 18.51 | 18.56 | 18.25 | 18.44 | 663,741 | -0.03(-0.16%) |
Jul 10, 2014 | 18.20 | 18.57 | 18.11 | 18.47 | 693,398 | +0.07(+0.40%) |
Jul 09, 2014 | 18.65 | 18.69 | 18.30 | 18.40 | 797,186 | -0.17(-0.91%) |
Jul 08, 2014 | 18.90 | 18.96 | 18.41 | 18.57 | 972,330 | -0.39(-2.08%) |
Jul 07, 2014 | 19.13 | 19.25 | 18.84 | 18.96 | 678,223 | -0.27(-1.41%) |
Jul 03, 2014 | 19.08 | 19.23 | 19.23 | 19.23 | 676,178 | +0.18(+0.92%) |
Jul 02, 2014 | 18.82 | 19.27 | 18.75 | 19.06 | 926,866 | +0.30(+1.60%) |