Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.29 | 17.29 | 17.13 | 17.26 | 408,689 | -0.06(-0.35%) |
Sep 29, 2014 | 17.13 | 17.36 | 16.98 | 17.32 | 404,030 | +0.03(+0.19%) |
Sep 26, 2014 | 17.36 | 17.38 | 17.03 | 17.29 | 465,244 | -0.13(-0.77%) |
Sep 25, 2014 | 17.27 | 17.51 | 17.01 | 17.42 | 1,464,160 | +0.19(+1.07%) |
Sep 24, 2014 | 17.01 | 17.32 | 16.91 | 17.24 | 6,109,842 | -0.59(-3.30%) |
Sep 23, 2014 | 18.17 | 18.31 | 17.67 | 17.83 | 230,622 | -0.45(-2.46%) |
Sep 22, 2014 | 17.67 | 18.30 | 17.61 | 18.28 | 509,891 | +0.59(+3.32%) |
Sep 19, 2014 | 17.70 | 17.74 | 17.42 | 17.69 | 1,588,068 | +0.02(+0.10%) |
Sep 18, 2014 | 17.48 | 17.85 | 17.36 | 17.67 | 582,179 | +0.31(+1.79%) |
Sep 17, 2014 | 17.01 | 17.44 | 16.91 | 17.36 | 410,363 | +0.38(+2.26%) |
Sep 16, 2014 | 17.12 | 17.28 | 16.91 | 16.98 | 318,638 | -0.15(-0.86%) |
Sep 15, 2014 | 17.17 | 17.30 | 16.82 | 17.12 | 357,469 | -0.02(-0.14%) |
Sep 12, 2014 | 17.74 | 17.75 | 17.02 | 17.15 | 1,153,078 | -0.79(-4.41%) |
Sep 11, 2014 | 17.84 | 18.03 | 17.67 | 17.94 | 214,105 | -0.05(-0.26%) |
Sep 10, 2014 | 17.96 | 18.11 | 17.79 | 17.98 | 180,452 | +0.02(+0.13%) |
Sep 09, 2014 | 17.76 | 18.11 | 17.74 | 17.96 | 201,436 | +0.20(+1.12%) |
Sep 08, 2014 | 17.82 | 17.82 | 17.51 | 17.76 | 221,622 | -0.02(-0.10%) |
Sep 05, 2014 | 17.86 | 17.86 | 17.72 | 17.78 | 116,979 | -0.04(-0.23%) |
Sep 04, 2014 | 17.96 | 18.14 | 17.78 | 17.82 | 381,644 | -0.24(-1.33%) |
Sep 03, 2014 | 18.07 | 18.14 | 18.00 | 18.06 | 202,285 | -0.09(-0.51%) |
Sep 02, 2014 | 18.19 | 18.22 | 18.05 | 18.16 | 236,947 | -0.03(-0.15%) |
Aug 29, 2014 | 18.27 | 18.18 | 18.18 | 18.18 | 135,442 | +0.00(+0.03%) |
Aug 28, 2014 | 19.18 | 19.18 | 18.11 | 18.18 | 265,329 | +0.00(+0.00%) |
Aug 27, 2014 | 17.91 | 18.18 | 17.91 | 18.18 | 249,990 | +0.27(+1.50%) |
Aug 26, 2014 | 18.24 | 18.24 | 17.86 | 17.91 | 358,709 | -0.26(-1.43%) |
Aug 25, 2014 | 18.24 | 18.38 | 18.08 | 18.17 | 312,516 | +0.01(+0.05%) |
Aug 22, 2014 | 18.41 | 18.41 | 18.02 | 18.16 | 242,768 | -0.15(-0.83%) |
Aug 21, 2014 | 18.44 | 18.54 | 18.05 | 18.31 | 305,491 | -0.04(-0.20%) |
Aug 20, 2014 | 18.61 | 18.61 | 18.31 | 18.35 | 295,911 | -0.22(-1.20%) |
Aug 19, 2014 | 18.74 | 18.74 | 18.55 | 18.57 | 201,245 | -0.04(-0.20%) |
Aug 18, 2014 | 18.90 | 18.96 | 18.51 | 18.61 | 387,351 | -0.20(-1.08%) |
Aug 15, 2014 | 19.00 | 19.05 | 18.71 | 18.81 | 293,401 | -0.00(-0.02%) |
Aug 14, 2014 | 18.71 | 18.98 | 18.48 | 18.82 | 514,632 | +0.26(+1.42%) |
Aug 13, 2014 | 18.28 | 18.60 | 18.12 | 18.55 | 375,846 | +0.42(+2.32%) |
Aug 12, 2014 | 18.04 | 18.28 | 17.55 | 18.13 | 538,921 | +0.71(+4.06%) |
Aug 11, 2014 | 17.06 | 17.89 | 17.06 | 17.42 | 757,196 | +0.62(+3.69%) |
Aug 08, 2014 | 16.79 | 16.86 | 16.55 | 16.80 | 532,393 | -0.06(-0.38%) |
Aug 07, 2014 | 16.97 | 17.13 | 16.81 | 16.87 | 370,067 | -0.18(-1.03%) |
Aug 06, 2014 | 17.38 | 17.38 | 16.94 | 17.04 | 562,990 | -0.35(-2.00%) |
Aug 05, 2014 | 18.15 | 18.21 | 17.38 | 17.39 | 457,567 | -0.70(-3.88%) |
Aug 04, 2014 | 17.85 | 18.12 | 17.76 | 18.09 | 503,106 | +0.25(+1.37%) |
Aug 01, 2014 | 17.80 | 18.13 | 17.72 | 17.85 | 284,001 | +0.05(+0.25%) |
Jul 31, 2014 | 18.42 | 18.42 | 17.59 | 17.80 | 535,527 | -0.50(-2.75%) |
Jul 30, 2014 | 18.76 | 18.76 | 18.31 | 18.31 | 222,556 | -0.32(-1.73%) |
Jul 29, 2014 | 18.67 | 18.76 | 18.58 | 18.63 | 132,418 | +0.07(+0.39%) |
Jul 28, 2014 | 18.70 | 18.78 | 18.48 | 18.56 | 201,987 | -0.11(-0.58%) |
Jul 25, 2014 | 18.66 | 18.67 | 18.56 | 18.67 | 145,605 | +0.06(+0.32%) |
Jul 24, 2014 | 18.68 | 18.69 | 18.56 | 18.61 | 187,875 | -0.06(-0.34%) |
Jul 23, 2014 | 18.65 | 18.68 | 18.64 | 18.67 | 178,774 | -0.02(-0.12%) |
Jul 22, 2014 | 18.69 | 18.70 | 18.61 | 18.69 | 347,592 | +0.02(+0.10%) |
Jul 21, 2014 | 18.69 | 18.69 | 18.51 | 18.68 | 228,928 | +0.04(+0.19%) |
Jul 18, 2014 | 18.69 | 18.69 | 18.59 | 18.64 | 109,332 | +0.05(+0.27%) |
Jul 17, 2014 | 18.66 | 18.68 | 18.51 | 18.59 | 105,131 | +0.00(+0.00%) |
Jul 16, 2014 | 18.69 | 18.69 | 18.51 | 18.59 | 379,318 | -0.04(-0.19%) |
Jul 15, 2014 | 18.57 | 18.65 | 18.46 | 18.63 | 210,858 | +0.02(+0.10%) |
Jul 14, 2014 | 18.50 | 18.71 | 18.39 | 18.61 | 185,732 | +0.07(+0.39%) |
Jul 11, 2014 | 18.30 | 18.53 | 18.29 | 18.53 | 166,639 | +0.18(+1.00%) |
Jul 10, 2014 | 18.32 | 18.43 | 18.27 | 18.35 | 177,126 | -0.10(-0.53%) |
Jul 09, 2014 | 18.49 | 18.53 | 18.34 | 18.45 | 265,626 | -0.07(-0.39%) |
Jul 08, 2014 | 18.47 | 18.56 | 18.34 | 18.52 | 198,853 | +0.04(+0.22%) |
Jul 07, 2014 | 18.67 | 18.69 | 18.40 | 18.48 | 182,195 | -0.19(-1.02%) |
Jul 03, 2014 | 18.66 | 18.67 | 18.67 | 18.67 | 83,750 | -0.02(-0.12%) |
Jul 02, 2014 | 18.67 | 18.89 | 18.67 | 18.69 | 236,585 | -0.00(-0.02%) |