Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 18.72 | 18.72 | 18.53 | 18.60 | 56,402 | -0.04(-0.23%) |
Sep 29, 2014 | 18.49 | 18.69 | 18.44 | 18.65 | 22,718 | -0.08(-0.41%) |
Sep 26, 2014 | 18.54 | 18.72 | 18.54 | 18.72 | 14,315 | +0.20(+1.10%) |
Sep 25, 2014 | 18.96 | 18.96 | 18.39 | 18.52 | 18,231 | -0.42(-2.19%) |
Sep 24, 2014 | 18.83 | 19.03 | 18.70 | 18.94 | 13,946 | +0.04(+0.19%) |
Sep 23, 2014 | 19.00 | 19.33 | 18.79 | 18.90 | 21,871 | -0.11(-0.59%) |
Sep 22, 2014 | 18.91 | 19.10 | 18.79 | 19.01 | 35,949 | +0.04(+0.19%) |
Sep 19, 2014 | 18.66 | 18.96 | 18.65 | 18.98 | 57,412 | +0.35(+1.89%) |
Sep 18, 2014 | 18.40 | 18.81 | 18.38 | 18.63 | 31,372 | +0.34(+1.85%) |
Sep 17, 2014 | 18.27 | 18.37 | 18.13 | 18.29 | 44,871 | +0.02(+0.12%) |
Sep 16, 2014 | 17.69 | 18.40 | 17.65 | 18.27 | 48,352 | +0.47(+2.65%) |
Sep 15, 2014 | 18.07 | 18.10 | 17.77 | 17.80 | 29,768 | -0.27(-1.52%) |
Sep 12, 2014 | 17.86 | 18.30 | 17.83 | 18.07 | 55,397 | +0.23(+1.30%) |
Sep 11, 2014 | 17.49 | 17.88 | 17.49 | 17.84 | 15,081 | +0.23(+1.28%) |
Sep 10, 2014 | 17.45 | 17.63 | 17.36 | 17.61 | 26,303 | +0.31(+1.79%) |
Sep 09, 2014 | 17.60 | 17.60 | 17.30 | 17.30 | 32,790 | -0.32(-1.84%) |
Sep 08, 2014 | 17.12 | 17.66 | 16.96 | 17.63 | 33,284 | +0.48(+2.81%) |
Sep 05, 2014 | 17.13 | 17.21 | 17.09 | 17.14 | 27,541 | +0.01(+0.08%) |
Sep 04, 2014 | 17.12 | 17.12 | 17.07 | 17.13 | 13,605 | +0.08(+0.49%) |
Sep 03, 2014 | 17.22 | 17.28 | 17.03 | 17.05 | 15,426 | -0.18(-1.05%) |
Sep 02, 2014 | 17.07 | 17.24 | 17.07 | 17.23 | 26,153 | +0.16(+0.94%) |
Aug 29, 2014 | 17.01 | 17.07 | 17.07 | 17.07 | 16,025 | +0.06(+0.37%) |
Aug 28, 2014 | 17.08 | 17.17 | 17.00 | 17.00 | 20,414 | -0.13(-0.77%) |
Aug 27, 2014 | 17.39 | 17.42 | 17.12 | 17.14 | 17,514 | -0.18(-1.05%) |
Aug 26, 2014 | 17.35 | 17.35 | 17.14 | 17.32 | 23,385 | -0.01(-0.04%) |
Aug 25, 2014 | 17.40 | 17.42 | 17.40 | 17.33 | 13,043 | +0.04(+0.20%) |
Aug 22, 2014 | 17.31 | 17.43 | 17.23 | 17.29 | 9,303 | -0.03(-0.16%) |
Aug 21, 2014 | 17.12 | 17.32 | 16.91 | 17.32 | 86,282 | +0.20(+1.18%) |
Aug 20, 2014 | 17.12 | 17.14 | 17.04 | 17.12 | 7,531 | -0.10(-0.57%) |
Aug 19, 2014 | 17.29 | 17.33 | 17.10 | 17.21 | 12,692 | -0.04(-0.20%) |
Aug 18, 2014 | 17.13 | 17.16 | 17.06 | 17.25 | 14,622 | +0.27(+1.56%) |
Aug 15, 2014 | 17.23 | 17.23 | 16.89 | 16.98 | 23,336 | -0.11(-0.65%) |
Aug 14, 2014 | 17.21 | 17.23 | 17.07 | 17.10 | 12,739 | -0.12(-0.69%) |
Aug 13, 2014 | 17.05 | 17.21 | 17.05 | 17.21 | 11,902 | +0.16(+0.94%) |
Aug 12, 2014 | 17.03 | 17.16 | 16.96 | 17.05 | 16,162 | -0.09(-0.53%) |
Aug 11, 2014 | 17.10 | 17.14 | 17.07 | 17.14 | 19,097 | +0.08(+0.45%) |
Aug 08, 2014 | 16.88 | 17.08 | 16.88 | 17.07 | 36,059 | +0.18(+1.08%) |
Aug 07, 2014 | 17.05 | 17.05 | 16.79 | 16.89 | 47,472 | -0.20(-1.15%) |
Aug 06, 2014 | 17.01 | 17.12 | 17.01 | 17.08 | 6,810 | +0.06(+0.37%) |
Aug 05, 2014 | 17.25 | 17.34 | 17.00 | 17.02 | 9,503 | -0.30(-1.74%) |
Aug 04, 2014 | 17.38 | 17.57 | 17.29 | 17.32 | 12,433 | -0.01(-0.04%) |
Aug 01, 2014 | 17.14 | 17.50 | 17.00 | 17.33 | 19,155 | +0.20(+1.18%) |
Jul 31, 2014 | 17.36 | 17.36 | 16.96 | 17.12 | 13,040 | -0.38(-2.20%) |
Jul 30, 2014 | 17.22 | 17.57 | 17.06 | 17.51 | 14,800 | +0.38(+2.24%) |
Jul 29, 2014 | 17.30 | 17.33 | 17.06 | 17.12 | 13,908 | -0.07(-0.41%) |
Jul 28, 2014 | 17.43 | 17.46 | 17.17 | 17.19 | 8,849 | -0.05(-0.28%) |
Jul 25, 2014 | 17.26 | 17.42 | 17.18 | 17.24 | 11,829 | -0.10(-0.60%) |
Jul 24, 2014 | 17.12 | 17.47 | 17.12 | 17.35 | 33,917 | +0.22(+1.31%) |
Jul 23, 2014 | 16.93 | 17.18 | 16.91 | 17.12 | 29,038 | +0.27(+1.58%) |
Jul 22, 2014 | 16.89 | 16.99 | 16.84 | 16.86 | 12,302 | -0.03(-0.17%) |
Jul 21, 2014 | 16.93 | 17.09 | 16.81 | 16.89 | 14,757 | -0.12(-0.70%) |
Jul 18, 2014 | 16.80 | 17.05 | 16.78 | 17.00 | 17,587 | +0.13(+0.75%) |
Jul 17, 2014 | 16.95 | 17.02 | 16.79 | 16.88 | 50,094 | -0.10(-0.58%) |
Jul 16, 2014 | 17.12 | 17.12 | 16.95 | 16.98 | 16,739 | -0.13(-0.74%) |
Jul 15, 2014 | 16.98 | 17.23 | 16.95 | 17.10 | 24,728 | +0.03(+0.20%) |
Jul 14, 2014 | 17.52 | 17.52 | 16.96 | 17.07 | 25,505 | -0.36(-2.05%) |
Jul 11, 2014 | 17.61 | 17.61 | 17.23 | 17.42 | 8,165 | -0.12(-0.68%) |
Jul 10, 2014 | 17.46 | 17.65 | 17.35 | 17.54 | 10,968 | -0.14(-0.79%) |
Jul 09, 2014 | 17.65 | 17.82 | 17.60 | 17.68 | 10,831 | -0.06(-0.35%) |
Jul 08, 2014 | 18.14 | 18.14 | 17.72 | 17.75 | 20,845 | -0.34(-1.86%) |
Jul 07, 2014 | 18.45 | 18.45 | 18.08 | 18.08 | 13,627 | -0.38(-2.04%) |
Jul 03, 2014 | 18.30 | 18.46 | 18.46 | 18.46 | 7,154 | +0.22(+1.19%) |
Jul 02, 2014 | 18.18 | 18.37 | 18.17 | 18.24 | 24,096 | -0.06(-0.31%) |