Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 18.99 | 19.16 | 18.81 | 18.95 | 201,892 | -0.06(-0.31%) |
Sep 29, 2014 | 18.94 | 19.08 | 18.87 | 19.01 | 140,729 | -0.08(-0.41%) |
Sep 26, 2014 | 18.75 | 19.14 | 18.75 | 19.09 | 86,859 | +0.36(+1.94%) |
Sep 25, 2014 | 18.66 | 18.81 | 18.58 | 18.73 | 96,022 | -0.02(-0.10%) |
Sep 24, 2014 | 18.78 | 18.82 | 18.64 | 18.75 | 86,483 | +0.06(+0.31%) |
Sep 23, 2014 | 18.69 | 18.94 | 18.64 | 18.69 | 120,200 | -0.08(-0.44%) |
Sep 22, 2014 | 18.81 | 18.95 | 18.61 | 18.77 | 78,223 | -0.11(-0.59%) |
Sep 19, 2014 | 19.01 | 19.16 | 18.73 | 18.88 | 228,410 | -0.11(-0.59%) |
Sep 18, 2014 | 18.72 | 19.06 | 18.67 | 18.99 | 390,867 | +0.32(+1.71%) |
Sep 17, 2014 | 18.64 | 18.79 | 18.50 | 18.67 | 114,296 | +0.01(+0.05%) |
Sep 16, 2014 | 18.66 | 18.75 | 18.59 | 18.66 | 153,698 | -0.00(-0.03%) |
Sep 15, 2014 | 18.62 | 18.76 | 18.48 | 18.67 | 93,028 | +0.00(+0.03%) |
Sep 12, 2014 | 18.75 | 18.75 | 18.60 | 18.66 | 145,562 | -0.07(-0.36%) |
Sep 11, 2014 | 18.52 | 18.76 | 18.52 | 18.73 | 44,386 | +0.06(+0.34%) |
Sep 10, 2014 | 18.60 | 18.60 | 18.53 | 18.67 | 69,961 | +0.12(+0.65%) |
Sep 09, 2014 | 18.48 | 18.56 | 18.43 | 18.55 | 148,318 | +0.00(+0.03%) |
Sep 08, 2014 | 18.38 | 18.74 | 18.38 | 18.54 | 52,694 | +0.06(+0.31%) |
Sep 05, 2014 | 18.33 | 18.52 | 18.33 | 18.48 | 121,957 | +0.07(+0.37%) |
Sep 04, 2014 | 18.26 | 18.48 | 18.26 | 18.42 | 76,779 | +0.23(+1.25%) |
Sep 03, 2014 | 18.33 | 18.38 | 18.02 | 18.19 | 220,194 | -0.04(-0.24%) |
Sep 02, 2014 | 18.34 | 18.34 | 18.00 | 18.23 | 80,729 | +0.00(+0.03%) |
Aug 29, 2014 | 18.00 | 18.23 | 18.23 | 18.23 | 100,805 | +0.25(+1.37%) |
Aug 28, 2014 | 18.02 | 18.16 | 17.95 | 17.98 | 46,697 | -0.15(-0.83%) |
Aug 27, 2014 | 17.95 | 18.27 | 17.89 | 18.13 | 52,712 | +0.16(+0.89%) |
Aug 26, 2014 | 17.83 | 18.00 | 17.83 | 17.97 | 197,056 | +0.14(+0.81%) |
Aug 25, 2014 | 17.97 | 18.08 | 17.65 | 17.83 | 43,311 | -0.09(-0.51%) |
Aug 22, 2014 | 18.11 | 18.30 | 17.88 | 17.92 | 57,750 | -0.19(-1.04%) |
Aug 21, 2014 | 18.00 | 18.21 | 17.76 | 18.11 | 91,308 | +0.07(+0.40%) |
Aug 20, 2014 | 18.26 | 18.26 | 17.95 | 18.03 | 41,522 | -0.27(-1.48%) |
Aug 19, 2014 | 18.26 | 18.36 | 18.03 | 18.30 | 80,414 | +0.14(+0.74%) |
Aug 18, 2014 | 18.18 | 18.22 | 17.31 | 18.17 | 144,209 | +0.17(+0.94%) |
Aug 15, 2014 | 18.24 | 18.30 | 17.81 | 18.00 | 103,605 | -0.10(-0.56%) |
Aug 14, 2014 | 18.20 | 18.21 | 17.99 | 18.10 | 79,685 | -0.03(-0.19%) |
Aug 13, 2014 | 18.17 | 18.30 | 18.08 | 18.14 | 97,004 | +0.01(+0.08%) |
Aug 12, 2014 | 18.24 | 18.36 | 18.04 | 18.12 | 56,024 | -0.23(-1.26%) |
Aug 11, 2014 | 18.23 | 18.57 | 17.91 | 18.35 | 95,289 | +0.18(+0.98%) |
Aug 08, 2014 | 17.98 | 18.38 | 17.72 | 18.17 | 184,003 | +0.19(+1.05%) |
Aug 07, 2014 | 18.30 | 18.31 | 17.83 | 17.99 | 267,308 | -0.32(-1.77%) |
Aug 06, 2014 | 18.29 | 18.62 | 18.28 | 18.31 | 87,408 | -0.04(-0.24%) |
Aug 05, 2014 | 18.24 | 18.65 | 18.18 | 18.35 | 218,153 | +0.01(+0.08%) |
Aug 04, 2014 | 18.11 | 18.52 | 18.00 | 18.34 | 191,917 | +0.28(+1.52%) |
Aug 01, 2014 | 17.76 | 18.12 | 17.71 | 18.06 | 261,054 | +0.38(+2.16%) |
Jul 31, 2014 | 16.99 | 17.91 | 16.98 | 17.68 | 233,827 | +0.57(+3.30%) |
Jul 30, 2014 | 17.72 | 17.72 | 17.00 | 17.12 | 100,463 | -0.43(-2.45%) |
Jul 29, 2014 | 17.61 | 17.76 | 17.34 | 17.55 | 74,279 | +0.03(+0.19%) |
Jul 28, 2014 | 17.79 | 17.79 | 17.45 | 17.51 | 155,202 | -0.22(-1.23%) |
Jul 25, 2014 | 18.02 | 18.02 | 17.70 | 17.73 | 111,341 | -0.47(-2.57%) |
Jul 24, 2014 | 18.65 | 18.65 | 17.24 | 18.20 | 74,862 | -0.39(-2.08%) |
Jul 23, 2014 | 18.56 | 18.71 | 18.26 | 18.59 | 87,746 | +0.00(+0.03%) |
Jul 22, 2014 | 18.61 | 18.67 | 18.45 | 18.58 | 53,170 | -0.00(-0.03%) |
Jul 21, 2014 | 18.81 | 18.82 | 18.37 | 18.59 | 119,921 | -0.37(-1.96%) |
Jul 18, 2014 | 18.44 | 18.99 | 18.44 | 18.96 | 151,636 | +0.46(+2.48%) |
Jul 17, 2014 | 18.87 | 19.05 | 18.36 | 18.50 | 165,651 | -0.54(-2.84%) |
Jul 16, 2014 | 19.65 | 19.65 | 18.91 | 19.04 | 194,982 | -0.48(-2.47%) |
Jul 15, 2014 | 19.94 | 20.22 | 19.45 | 19.52 | 72,848 | -0.49(-2.46%) |
Jul 14, 2014 | 19.95 | 20.25 | 19.92 | 20.02 | 207,385 | +0.28(+1.42%) |
Jul 11, 2014 | 19.56 | 19.82 | 19.56 | 19.73 | 52,843 | +0.08(+0.39%) |
Jul 10, 2014 | 19.49 | 19.78 | 19.32 | 19.66 | 99,969 | -0.12(-0.59%) |
Jul 09, 2014 | 19.92 | 20.11 | 19.67 | 19.77 | 145,693 | -0.03(-0.15%) |
Jul 08, 2014 | 20.03 | 20.03 | 19.63 | 19.80 | 254,758 | -0.23(-1.16%) |
Jul 07, 2014 | 19.94 | 20.09 | 19.79 | 20.03 | 140,094 | -0.01(-0.05%) |
Jul 03, 2014 | 20.00 | 20.04 | 20.04 | 20.04 | 66,237 | +0.22(+1.12%) |
Jul 02, 2014 | 20.02 | 20.23 | 19.79 | 19.82 | 98,460 | -0.15(-0.77%) |