Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.22 | 19.22 | 18.66 | 18.85 | 1,451,786 | -0.25(-1.32%) |
Sep 29, 2014 | 19.36 | 19.39 | 18.78 | 19.10 | 777,946 | -0.48(-2.44%) |
Sep 26, 2014 | 18.09 | 19.98 | 18.06 | 19.58 | 282,765 | +1.39(+7.67%) |
Sep 25, 2014 | 17.93 | 18.22 | 17.68 | 18.18 | 152,286 | +0.28(+1.56%) |
Sep 24, 2014 | 17.89 | 18.14 | 17.71 | 17.91 | 145,736 | -0.11(-0.60%) |
Sep 23, 2014 | 17.91 | 18.07 | 17.59 | 18.01 | 207,488 | +0.06(+0.35%) |
Sep 22, 2014 | 17.56 | 18.08 | 17.34 | 17.95 | 213,917 | +0.36(+2.05%) |
Sep 19, 2014 | 19.30 | 19.68 | 17.49 | 17.59 | 1,261,350 | -1.70(-8.82%) |
Sep 18, 2014 | 18.07 | 19.59 | 18.03 | 19.29 | 481,579 | +1.23(+6.83%) |
Sep 17, 2014 | 18.56 | 19.23 | 17.94 | 18.06 | 426,414 | -0.31(-1.67%) |
Sep 16, 2014 | 18.06 | 18.45 | 17.84 | 18.36 | 260,504 | +0.40(+2.25%) |
Sep 15, 2014 | 18.45 | 18.45 | 17.95 | 17.96 | 201,443 | -0.38(-2.06%) |
Sep 12, 2014 | 18.09 | 18.39 | 17.91 | 18.34 | 349,312 | +0.24(+1.34%) |
Sep 11, 2014 | 18.08 | 18.18 | 17.64 | 18.09 | 348,390 | -0.08(-0.45%) |
Sep 10, 2014 | 17.28 | 18.38 | 17.08 | 18.18 | 892,764 | +1.12(+6.54%) |
Sep 09, 2014 | 16.28 | 17.37 | 16.24 | 17.06 | 459,577 | +0.89(+5.51%) |
Sep 08, 2014 | 16.80 | 17.13 | 15.91 | 16.17 | 343,137 | -0.82(-4.82%) |
Sep 05, 2014 | 17.35 | 17.37 | 16.80 | 16.99 | 208,005 | -0.23(-1.36%) |
Sep 04, 2014 | 17.41 | 17.63 | 17.20 | 17.22 | 280,858 | +0.00(+0.00%) |
Sep 03, 2014 | 16.74 | 17.58 | 16.74 | 17.22 | 324,824 | +0.12(+0.68%) |
Sep 02, 2014 | 17.25 | 17.07 | 16.92 | 17.10 | 299,576 | +0.04(+0.21%) |
Aug 29, 2014 | 17.26 | 17.07 | 17.07 | 17.07 | 238,837 | +0.02(+0.11%) |
Aug 28, 2014 | 16.90 | 17.19 | 16.49 | 17.05 | 279,621 | +0.13(+0.80%) |
Aug 27, 2014 | 16.20 | 17.06 | 16.20 | 16.92 | 191,183 | +0.76(+4.68%) |
Aug 26, 2014 | 16.10 | 16.55 | 15.92 | 16.16 | 431,001 | +0.05(+0.34%) |
Aug 25, 2014 | 15.63 | 16.30 | 15.50 | 16.11 | 97,201 | +0.67(+4.31%) |
Aug 22, 2014 | 15.76 | 15.83 | 15.31 | 15.44 | 127,032 | -0.17(-1.09%) |
Aug 21, 2014 | 15.47 | 15.90 | 15.36 | 15.61 | 155,398 | +0.16(+1.05%) |
Aug 20, 2014 | 14.92 | 15.61 | 14.92 | 15.45 | 201,295 | +0.63(+4.25%) |
Aug 19, 2014 | 14.16 | 14.87 | 14.04 | 14.82 | 75,864 | +0.56(+3.91%) |
Aug 18, 2014 | 14.24 | 14.31 | 14.16 | 14.26 | 48,955 | -0.01(-0.06%) |
Aug 15, 2014 | 14.36 | 14.36 | 14.19 | 14.27 | 46,762 | -0.11(-0.75%) |
Aug 14, 2014 | 14.47 | 14.47 | 14.28 | 14.38 | 136,535 | +0.04(+0.25%) |
Aug 13, 2014 | 14.45 | 14.45 | 14.24 | 14.34 | 70,627 | +0.18(+1.27%) |
Aug 12, 2014 | 13.77 | 14.27 | 13.77 | 14.16 | 76,135 | +0.40(+2.94%) |
Aug 11, 2014 | 13.99 | 14.17 | 13.72 | 13.76 | 103,018 | -0.45(-3.17%) |
Aug 08, 2014 | 13.47 | 13.94 | 13.46 | 14.21 | 184,614 | +0.73(+5.41%) |
Aug 07, 2014 | 13.85 | 13.85 | 13.45 | 13.48 | 258,783 | -0.10(-0.73%) |
Aug 06, 2014 | 13.27 | 13.66 | 13.27 | 13.58 | 142,440 | +0.19(+1.41%) |
Aug 05, 2014 | 13.50 | 13.54 | 13.26 | 13.39 | 139,533 | -0.11(-0.80%) |
Aug 04, 2014 | 13.54 | 13.81 | 13.50 | 13.50 | 234,767 | -0.04(-0.27%) |
Aug 01, 2014 | 13.96 | 14.03 | 13.50 | 13.53 | 103,495 | -0.45(-3.22%) |
Jul 31, 2014 | 14.40 | 14.40 | 13.97 | 13.98 | 360,444 | -0.34(-2.39%) |
Jul 30, 2014 | 14.41 | 14.48 | 14.26 | 14.32 | 631,824 | -0.08(-0.56%) |
Jul 29, 2014 | 14.41 | 14.47 | 14.40 | 14.41 | 284,008 | +0.01(+0.06%) |
Jul 28, 2014 | 14.41 | 14.62 | 14.40 | 14.40 | 483,977 | -0.13(-0.93%) |