Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 18.23 | 18.25 | 18.10 | 18.14 | 111,948 | -0.05(-0.27%) |
Sep 29, 2014 | 18.11 | 18.19 | 18.07 | 18.19 | 165,201 | -0.02(-0.09%) |
Sep 26, 2014 | 18.12 | 18.23 | 18.06 | 18.20 | 154,188 | +0.10(+0.58%) |
Sep 25, 2014 | 18.27 | 18.27 | 18.09 | 18.10 | 213,055 | -0.20(-1.10%) |
Sep 24, 2014 | 18.23 | 18.34 | 18.17 | 18.30 | 305,875 | +0.09(+0.51%) |
Sep 23, 2014 | 18.33 | 18.33 | 18.20 | 18.20 | 204,658 | -0.16(-0.87%) |
Sep 22, 2014 | 18.45 | 18.45 | 18.36 | 18.37 | 173,592 | -0.12(-0.65%) |
Sep 19, 2014 | 18.53 | 18.57 | 18.45 | 18.49 | 318,907 | -0.01(-0.04%) |
Sep 18, 2014 | 18.50 | 18.50 | 18.45 | 18.49 | 220,909 | +0.07(+0.38%) |
Sep 17, 2014 | 18.52 | 18.53 | 18.41 | 18.42 | 198,971 | -0.05(-0.30%) |
Sep 16, 2014 | 18.30 | 18.52 | 18.30 | 18.48 | 318,154 | +0.12(+0.66%) |
Sep 15, 2014 | 18.34 | 18.38 | 18.31 | 18.36 | 129,343 | +0.02(+0.09%) |
Sep 12, 2014 | 18.53 | 18.53 | 18.30 | 18.34 | 100,723 | -0.16(-0.87%) |
Sep 11, 2014 | 18.39 | 18.50 | 18.39 | 18.50 | 127,725 | +0.03(+0.17%) |
Sep 10, 2014 | 18.44 | 18.48 | 18.37 | 18.47 | 76,522 | +0.03(+0.17%) |
Sep 09, 2014 | 18.55 | 18.55 | 18.43 | 18.44 | 64,305 | -0.12(-0.65%) |
Sep 08, 2014 | 18.57 | 18.60 | 18.49 | 18.56 | 66,021 | -0.07(-0.39%) |
Sep 05, 2014 | 18.55 | 18.63 | 18.49 | 18.63 | 108,878 | +0.10(+0.52%) |
Sep 04, 2014 | 18.53 | 18.60 | 18.49 | 18.53 | 107,963 | -0.02(-0.09%) |
Sep 03, 2014 | 18.59 | 18.59 | 18.53 | 18.55 | 133,413 | +0.06(+0.30%) |
Sep 02, 2014 | 18.53 | 18.55 | 18.45 | 18.49 | 141,387 | -0.05(-0.26%) |
Aug 29, 2014 | 18.49 | 18.54 | 18.54 | 18.54 | 82,526 | +0.07(+0.37%) |
Aug 28, 2014 | 18.43 | 18.49 | 18.42 | 18.47 | 96,167 | -0.00(-0.02%) |
Aug 27, 2014 | 18.41 | 18.48 | 18.41 | 18.48 | 113,082 | +0.04(+0.22%) |
Aug 26, 2014 | 18.48 | 18.48 | 18.41 | 18.44 | 221,516 | -0.01(-0.04%) |
Aug 25, 2014 | 18.43 | 18.48 | 18.41 | 18.45 | 86,373 | +0.09(+0.50%) |
Aug 22, 2014 | 18.39 | 18.40 | 18.30 | 18.35 | 145,455 | -0.05(-0.28%) |
Aug 21, 2014 | 18.37 | 18.42 | 18.36 | 18.41 | 117,586 | +0.06(+0.31%) |
Aug 20, 2014 | 18.28 | 18.35 | 18.27 | 18.35 | 97,998 | +0.04(+0.22%) |
Aug 19, 2014 | 18.25 | 18.31 | 18.24 | 18.31 | 78,133 | +0.12(+0.66%) |
Aug 18, 2014 | 18.18 | 18.22 | 18.16 | 18.19 | 85,458 | +0.10(+0.54%) |
Aug 15, 2014 | 18.16 | 18.18 | 18.05 | 18.09 | 232,134 | -0.02(-0.09%) |
Aug 14, 2014 | 18.00 | 18.11 | 18.00 | 18.11 | 213,841 | +0.10(+0.55%) |
Aug 13, 2014 | 17.92 | 18.02 | 17.91 | 18.01 | 47,124 | +0.10(+0.57%) |
Aug 12, 2014 | 17.87 | 17.94 | 17.86 | 17.91 | 87,038 | +0.00(+0.03%) |
Aug 11, 2014 | 17.94 | 17.98 | 17.90 | 17.90 | 52,895 | +0.06(+0.33%) |
Aug 08, 2014 | 17.66 | 17.86 | 17.66 | 17.84 | 247,544 | +0.20(+1.14%) |
Aug 07, 2014 | 17.72 | 17.75 | 17.59 | 17.64 | 95,161 | -0.02(-0.11%) |
Aug 06, 2014 | 17.60 | 17.70 | 17.59 | 17.66 | 156,992 | -0.01(-0.07%) |
Aug 05, 2014 | 17.75 | 17.79 | 17.64 | 17.67 | 71,480 | -0.12(-0.68%) |
Aug 04, 2014 | 17.81 | 17.83 | 17.65 | 17.79 | 144,499 | +0.01(+0.05%) |
Aug 01, 2014 | 17.74 | 17.82 | 17.69 | 17.79 | 209,993 | +0.02(+0.14%) |
Jul 31, 2014 | 18.02 | 18.02 | 17.75 | 17.76 | 229,108 | -0.31(-1.73%) |
Jul 30, 2014 | 18.21 | 18.21 | 18.02 | 18.08 | 143,160 | -0.08(-0.46%) |
Jul 29, 2014 | 18.24 | 18.28 | 18.16 | 18.16 | 126,532 | -0.08(-0.43%) |
Jul 28, 2014 | 18.18 | 18.27 | 18.16 | 18.24 | 59,407 | +0.04(+0.22%) |
Jul 25, 2014 | 18.28 | 18.28 | 18.17 | 18.20 | 120,362 | -0.10(-0.53%) |
Jul 24, 2014 | 18.26 | 18.32 | 18.26 | 18.29 | 98,506 | +0.00(+0.00%) |
Jul 23, 2014 | 18.28 | 18.31 | 18.26 | 18.29 | 70,480 | -0.02(-0.13%) |
Jul 22, 2014 | 18.28 | 18.34 | 18.28 | 18.32 | 117,036 | +0.04(+0.22%) |
Jul 21, 2014 | 18.27 | 18.30 | 18.19 | 18.28 | 105,979 | -0.02(-0.11%) |
Jul 18, 2014 | 18.15 | 18.32 | 18.15 | 18.30 | 72,392 | +0.16(+0.91%) |
Jul 17, 2014 | 18.25 | 18.31 | 18.13 | 18.13 | 122,547 | -0.17(-0.92%) |
Jul 16, 2014 | 18.35 | 18.35 | 18.23 | 18.30 | 72,757 | +0.05(+0.26%) |
Jul 15, 2014 | 18.28 | 18.31 | 18.20 | 18.25 | 131,864 | -0.04(-0.22%) |
Jul 14, 2014 | 18.34 | 18.35 | 18.28 | 18.29 | 108,635 | +0.02(+0.13%) |
Jul 11, 2014 | 18.30 | 18.30 | 18.23 | 18.27 | 97,559 | -0.04(-0.22%) |
Jul 10, 2014 | 18.23 | 18.33 | 18.18 | 18.31 | 323,714 | -0.00(-0.01%) |
Jul 09, 2014 | 18.34 | 18.36 | 18.27 | 18.31 | 88,222 | +0.01(+0.07%) |
Jul 08, 2014 | 18.34 | 18.34 | 18.28 | 18.30 | 134,743 | -0.03(-0.14%) |
Jul 07, 2014 | 18.33 | 18.38 | 18.31 | 18.33 | 113,103 | -0.06(-0.31%) |
Jul 03, 2014 | 18.34 | 18.38 | 18.38 | 18.38 | 52,901 | +0.06(+0.31%) |
Jul 02, 2014 | 18.47 | 18.47 | 18.33 | 18.33 | 91,234 | -0.11(-0.61%) |