Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 16.60 | 16.70 | 16.15 | 16.16 | 263,438 | -0.44(-2.65%) |
Sep 29, 2014 | 16.58 | 16.70 | 16.44 | 16.60 | 202,112 | -0.11(-0.68%) |
Sep 26, 2014 | 16.70 | 16.79 | 16.58 | 16.71 | 191,569 | +0.04(+0.25%) |
Sep 25, 2014 | 16.85 | 16.94 | 16.50 | 16.67 | 309,404 | -0.23(-1.34%) |
Sep 24, 2014 | 16.92 | 17.11 | 16.79 | 16.89 | 206,767 | +0.06(+0.34%) |
Sep 23, 2014 | 17.04 | 17.10 | 16.83 | 16.84 | 320,942 | -0.29(-1.70%) |
Sep 22, 2014 | 17.35 | 17.37 | 17.04 | 17.13 | 133,888 | -0.31(-1.79%) |
Sep 19, 2014 | 17.85 | 17.85 | 17.33 | 17.44 | 399,003 | -0.40(-2.26%) |
Sep 18, 2014 | 18.06 | 18.28 | 17.74 | 17.84 | 298,334 | -0.26(-1.41%) |
Sep 17, 2014 | 18.07 | 18.42 | 17.94 | 18.10 | 314,462 | +0.13(+0.75%) |
Sep 16, 2014 | 17.79 | 18.08 | 17.72 | 17.96 | 276,465 | +0.18(+1.04%) |
Sep 15, 2014 | 17.92 | 17.97 | 17.72 | 17.78 | 233,581 | -0.11(-0.59%) |
Sep 12, 2014 | 18.17 | 18.17 | 17.69 | 17.89 | 279,310 | -0.25(-1.37%) |
Sep 11, 2014 | 18.00 | 18.25 | 17.82 | 18.13 | 377,959 | +0.07(+0.39%) |
Sep 10, 2014 | 18.08 | 18.20 | 17.91 | 18.06 | 191,770 | +0.04(+0.20%) |
Sep 09, 2014 | 18.11 | 18.16 | 17.85 | 18.03 | 229,576 | -0.06(-0.35%) |
Sep 08, 2014 | 18.22 | 18.27 | 17.97 | 18.09 | 138,573 | -0.16(-0.85%) |
Sep 05, 2014 | 18.14 | 18.38 | 18.14 | 18.25 | 203,993 | +0.08(+0.47%) |
Sep 04, 2014 | 18.08 | 18.30 | 18.08 | 18.16 | 190,939 | +0.15(+0.83%) |
Sep 03, 2014 | 18.14 | 18.21 | 17.90 | 18.01 | 241,781 | -0.02(-0.12%) |
Sep 02, 2014 | 17.92 | 18.07 | 17.67 | 18.04 | 161,488 | +0.16(+0.87%) |
Aug 29, 2014 | 17.83 | 17.88 | 17.88 | 17.88 | 120,229 | +0.09(+0.52%) |
Aug 28, 2014 | 17.75 | 17.89 | 17.29 | 17.79 | 366,628 | -0.12(-0.67%) |
Aug 27, 2014 | 18.13 | 18.20 | 17.87 | 17.91 | 144,268 | -0.16(-0.86%) |
Aug 26, 2014 | 17.98 | 18.14 | 17.86 | 18.06 | 120,455 | +0.09(+0.47%) |
Aug 25, 2014 | 17.98 | 18.07 | 17.78 | 17.98 | 245,160 | +0.06(+0.32%) |
Aug 22, 2014 | 17.84 | 17.99 | 17.70 | 17.92 | 143,787 | +0.05(+0.28%) |
Aug 21, 2014 | 17.74 | 17.94 | 17.57 | 17.87 | 150,916 | +0.12(+0.68%) |
Aug 20, 2014 | 17.82 | 17.90 | 17.50 | 17.75 | 435,462 | -0.16(-0.91%) |
Aug 19, 2014 | 17.52 | 18.05 | 17.52 | 17.91 | 609,003 | +0.55(+3.14%) |
Aug 18, 2014 | 17.14 | 17.50 | 17.09 | 17.37 | 339,950 | +0.41(+2.42%) |
Aug 15, 2014 | 17.14 | 17.14 | 16.78 | 16.96 | 292,596 | -0.02(-0.12%) |
Aug 14, 2014 | 16.69 | 17.03 | 16.69 | 16.98 | 122,967 | +0.34(+2.04%) |
Aug 13, 2014 | 16.85 | 16.85 | 16.46 | 16.64 | 347,141 | -0.10(-0.59%) |
Aug 12, 2014 | 17.05 | 17.05 | 16.60 | 16.74 | 220,743 | -0.32(-1.87%) |
Aug 11, 2014 | 17.17 | 17.35 | 17.05 | 17.06 | 182,451 | +0.00(+0.00%) |
Aug 08, 2014 | 16.58 | 17.08 | 16.55 | 17.06 | 304,015 | +0.55(+3.30%) |
Aug 07, 2014 | 16.59 | 16.73 | 16.41 | 16.51 | 198,254 | -0.06(-0.34%) |
Aug 06, 2014 | 16.38 | 16.72 | 16.38 | 16.57 | 135,169 | +0.14(+0.86%) |
Aug 05, 2014 | 16.28 | 16.67 | 16.16 | 16.43 | 396,895 | +0.11(+0.70%) |
Aug 04, 2014 | 16.10 | 16.38 | 16.05 | 16.31 | 161,367 | +0.27(+1.68%) |
Aug 01, 2014 | 16.23 | 16.30 | 15.97 | 16.04 | 213,856 | -0.20(-1.22%) |
Jul 31, 2014 | 16.26 | 16.45 | 16.18 | 16.24 | 317,698 | -0.17(-1.04%) |
Jul 30, 2014 | 16.41 | 16.49 | 16.20 | 16.41 | 219,987 | +0.14(+0.87%) |
Jul 29, 2014 | 16.53 | 16.65 | 16.27 | 16.27 | 286,414 | -0.21(-1.25%) |
Jul 28, 2014 | 16.92 | 16.92 | 16.41 | 16.48 | 335,152 | -0.43(-2.56%) |
Jul 25, 2014 | 16.23 | 17.11 | 16.01 | 16.91 | 585,533 | +0.61(+3.74%) |
Jul 24, 2014 | 18.42 | 19.02 | 15.89 | 16.30 | 1,432,270 | -0.13(-0.78%) |
Jul 23, 2014 | 16.27 | 16.54 | 16.06 | 16.43 | 838,116 | +0.27(+1.67%) |
Jul 22, 2014 | 16.04 | 16.27 | 15.94 | 16.16 | 280,645 | +0.20(+1.24%) |
Jul 21, 2014 | 16.09 | 16.31 | 15.91 | 15.96 | 275,716 | -0.22(-1.36%) |
Jul 18, 2014 | 15.95 | 16.36 | 15.89 | 16.18 | 471,018 | +0.28(+1.74%) |
Jul 17, 2014 | 16.31 | 16.45 | 15.63 | 15.90 | 735,224 | -0.57(-3.44%) |
Jul 16, 2014 | 16.55 | 16.74 | 16.41 | 16.47 | 311,831 | +0.05(+0.30%) |
Jul 15, 2014 | 16.67 | 16.76 | 16.32 | 16.42 | 242,076 | -0.23(-1.36%) |
Jul 14, 2014 | 16.85 | 16.85 | 16.61 | 16.65 | 141,269 | +0.00(+0.00%) |
Jul 11, 2014 | 16.74 | 16.77 | 16.55 | 16.65 | 159,587 | -0.09(-0.55%) |
Jul 10, 2014 | 17.02 | 17.02 | 16.73 | 16.74 | 168,914 | -0.60(-3.47%) |
Jul 09, 2014 | 17.39 | 17.59 | 17.33 | 17.34 | 217,910 | +0.03(+0.16%) |
Jul 08, 2014 | 17.35 | 17.41 | 17.16 | 17.31 | 235,177 | -0.10(-0.57%) |
Jul 07, 2014 | 17.86 | 17.86 | 17.40 | 17.41 | 193,136 | -0.43(-2.38%) |
Jul 03, 2014 | 17.57 | 17.84 | 17.84 | 17.84 | 133,457 | +0.30(+1.69%) |
Jul 02, 2014 | 17.78 | 17.88 | 17.50 | 17.54 | 177,987 | -0.20(-1.15%) |