Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.80 | 17.94 | 16.86 | 17.14 | 310,547 | -0.53(-2.99%) |
Sep 29, 2014 | 17.77 | 17.88 | 17.44 | 17.67 | 139,989 | -0.09(-0.50%) |
Sep 26, 2014 | 18.04 | 18.18 | 17.67 | 17.76 | 240,844 | -0.34(-1.86%) |
Sep 25, 2014 | 18.15 | 18.19 | 17.66 | 18.09 | 146,873 | -0.03(-0.19%) |
Sep 24, 2014 | 18.14 | 18.26 | 17.98 | 18.13 | 131,564 | -0.11(-0.62%) |
Sep 23, 2014 | 18.37 | 18.51 | 18.07 | 18.24 | 121,609 | -0.15(-0.81%) |
Sep 22, 2014 | 18.68 | 18.83 | 18.29 | 18.39 | 166,435 | -0.54(-2.84%) |
Sep 19, 2014 | 19.00 | 19.22 | 18.84 | 18.93 | 216,347 | -0.08(-0.42%) |
Sep 18, 2014 | 18.85 | 19.11 | 18.54 | 19.00 | 291,605 | +0.33(+1.77%) |
Sep 17, 2014 | 18.56 | 18.76 | 18.14 | 18.67 | 254,309 | +0.05(+0.26%) |
Sep 16, 2014 | 18.12 | 18.86 | 17.92 | 18.62 | 380,450 | +0.42(+2.30%) |
Sep 15, 2014 | 18.43 | 18.63 | 18.02 | 18.20 | 255,027 | -0.19(-1.05%) |
Sep 12, 2014 | 18.69 | 18.69 | 18.26 | 18.40 | 314,404 | -0.36(-1.92%) |
Sep 11, 2014 | 18.99 | 19.11 | 18.57 | 18.76 | 181,776 | -0.42(-2.19%) |
Sep 10, 2014 | 19.42 | 19.42 | 18.67 | 19.18 | 253,479 | -0.07(-0.38%) |
Sep 09, 2014 | 18.77 | 19.32 | 18.50 | 19.25 | 537,267 | +0.47(+2.52%) |
Sep 08, 2014 | 18.56 | 18.89 | 18.12 | 18.78 | 296,338 | +0.21(+1.14%) |
Sep 05, 2014 | 18.50 | 18.74 | 18.03 | 18.57 | 149,324 | +0.05(+0.27%) |
Sep 04, 2014 | 18.84 | 18.90 | 18.28 | 18.52 | 259,400 | -0.21(-1.11%) |
Sep 03, 2014 | 18.91 | 18.91 | 18.57 | 18.72 | 187,347 | -0.03(-0.18%) |
Sep 02, 2014 | 18.87 | 18.87 | 18.52 | 18.76 | 194,989 | -0.04(-0.21%) |
Aug 29, 2014 | 18.54 | 18.80 | 18.80 | 18.80 | 351,280 | +0.22(+1.20%) |
Aug 28, 2014 | 18.39 | 18.92 | 18.29 | 18.57 | 274,023 | +0.03(+0.16%) |
Aug 27, 2014 | 18.78 | 18.85 | 18.46 | 18.55 | 295,959 | -0.17(-0.92%) |
Aug 26, 2014 | 18.79 | 19.00 | 18.44 | 18.72 | 305,265 | -0.21(-1.12%) |
Aug 25, 2014 | 18.45 | 18.94 | 18.45 | 18.93 | 147,870 | +0.53(+2.87%) |
Aug 22, 2014 | 18.86 | 18.86 | 18.21 | 18.40 | 221,602 | -0.48(-2.56%) |
Aug 21, 2014 | 18.49 | 18.99 | 18.48 | 18.89 | 305,233 | +0.40(+2.16%) |
Aug 20, 2014 | 18.26 | 18.50 | 18.03 | 18.49 | 250,955 | +0.27(+1.46%) |
Aug 19, 2014 | 17.98 | 18.49 | 17.85 | 18.22 | 262,476 | +0.39(+2.16%) |
Aug 18, 2014 | 17.79 | 17.97 | 17.67 | 17.83 | 615,639 | +0.06(+0.36%) |
Aug 15, 2014 | 17.86 | 17.88 | 17.54 | 17.77 | 269,915 | +0.00(+0.00%) |
Aug 14, 2014 | 17.55 | 17.85 | 17.33 | 17.77 | 267,342 | +0.27(+1.55%) |
Aug 13, 2014 | 17.37 | 17.58 | 17.25 | 17.50 | 273,369 | +0.14(+0.80%) |
Aug 12, 2014 | 17.85 | 17.85 | 17.25 | 17.36 | 214,011 | -0.39(-2.22%) |
Aug 11, 2014 | 17.57 | 17.85 | 17.54 | 17.76 | 182,404 | +0.22(+1.24%) |
Aug 08, 2014 | 17.40 | 17.59 | 17.21 | 17.54 | 246,366 | +0.22(+1.25%) |
Aug 07, 2014 | 17.11 | 17.36 | 17.03 | 17.32 | 161,808 | +0.14(+0.80%) |
Aug 06, 2014 | 16.75 | 17.38 | 16.39 | 17.18 | 242,393 | +0.50(+2.99%) |
Aug 05, 2014 | 16.77 | 16.98 | 16.29 | 16.68 | 193,727 | -0.03(-0.21%) |
Aug 04, 2014 | 16.57 | 16.78 | 16.35 | 16.72 | 149,873 | +0.25(+1.50%) |
Aug 01, 2014 | 16.38 | 16.70 | 16.29 | 16.47 | 292,946 | +0.15(+0.91%) |
Jul 31, 2014 | 16.60 | 17.04 | 16.19 | 16.32 | 296,901 | -0.24(-1.46%) |
Jul 30, 2014 | 16.79 | 16.86 | 16.40 | 16.57 | 242,051 | -0.27(-1.61%) |
Jul 29, 2014 | 16.56 | 16.88 | 16.44 | 16.84 | 252,912 | +0.07(+0.42%) |
Jul 28, 2014 | 16.84 | 16.89 | 16.25 | 16.77 | 335,565 | -0.08(-0.45%) |
Jul 25, 2014 | 17.04 | 17.27 | 16.64 | 16.84 | 233,947 | -0.31(-1.78%) |
Jul 24, 2014 | 17.47 | 17.47 | 17.03 | 17.15 | 307,996 | -0.34(-1.94%) |
Jul 23, 2014 | 17.49 | 17.58 | 17.32 | 17.49 | 121,366 | +0.02(+0.11%) |
Jul 22, 2014 | 17.58 | 17.67 | 17.27 | 17.47 | 243,206 | -0.08(-0.47%) |
Jul 21, 2014 | 17.40 | 17.57 | 17.30 | 17.55 | 159,800 | +0.14(+0.81%) |
Jul 18, 2014 | 17.20 | 17.43 | 17.20 | 17.41 | 176,118 | +0.16(+0.90%) |
Jul 17, 2014 | 17.09 | 17.54 | 17.06 | 17.26 | 399,996 | +0.24(+1.43%) |
Jul 16, 2014 | 16.64 | 17.18 | 16.57 | 17.01 | 288,020 | +0.30(+1.80%) |
Jul 15, 2014 | 16.93 | 17.03 | 16.46 | 16.71 | 350,895 | -0.14(-0.81%) |
Jul 14, 2014 | 17.00 | 17.40 | 16.82 | 16.85 | 283,150 | -0.18(-1.06%) |
Jul 11, 2014 | 17.07 | 17.33 | 16.81 | 17.03 | 221,845 | -0.16(-0.90%) |
Jul 10, 2014 | 17.20 | 17.89 | 17.05 | 17.18 | 258,306 | -0.20(-1.17%) |
Jul 09, 2014 | 17.34 | 17.66 | 17.05 | 17.39 | 285,227 | +0.11(+0.62%) |
Jul 08, 2014 | 17.20 | 17.59 | 17.03 | 17.28 | 328,070 | -0.01(-0.08%) |
Jul 07, 2014 | 17.55 | 17.64 | 17.12 | 17.29 | 380,792 | -0.26(-1.47%) |
Jul 03, 2014 | 17.62 | 17.55 | 17.55 | 17.55 | 206,055 | +0.00(+0.03%) |
Jul 02, 2014 | 17.73 | 17.92 | 17.44 | 17.55 | 142,538 | -0.18(-1.04%) |