Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.06 | 17.23 | 16.93 | 17.21 | 213,971 | +0.09(+0.50%) |
Sep 29, 2014 | 16.59 | 17.17 | 16.59 | 17.12 | 181,604 | +0.22(+1.32%) |
Sep 26, 2014 | 16.62 | 16.95 | 16.38 | 16.90 | 80,117 | +0.31(+1.89%) |
Sep 25, 2014 | 16.58 | 16.64 | 16.17 | 16.58 | 113,368 | -0.12(-0.71%) |
Sep 24, 2014 | 16.96 | 17.06 | 16.65 | 16.70 | 97,245 | -0.23(-1.34%) |
Sep 23, 2014 | 16.95 | 17.34 | 16.74 | 16.93 | 102,922 | -0.05(-0.31%) |
Sep 22, 2014 | 16.98 | 17.08 | 16.84 | 16.98 | 135,087 | -0.13(-0.74%) |
Sep 19, 2014 | 17.09 | 17.17 | 16.76 | 17.11 | 197,306 | -0.00(-0.02%) |
Sep 18, 2014 | 17.16 | 17.16 | 16.96 | 17.11 | 57,730 | +0.08(+0.45%) |
Sep 17, 2014 | 16.97 | 17.12 | 16.97 | 17.04 | 169,422 | +0.02(+0.10%) |
Sep 16, 2014 | 16.99 | 17.18 | 16.92 | 17.02 | 105,396 | -0.07(-0.38%) |
Sep 15, 2014 | 17.42 | 17.42 | 16.94 | 17.08 | 133,504 | -0.37(-2.10%) |
Sep 12, 2014 | 17.58 | 17.58 | 17.32 | 17.45 | 113,343 | -0.13(-0.72%) |
Sep 11, 2014 | 17.30 | 17.66 | 17.24 | 17.58 | 90,765 | +0.26(+1.50%) |
Sep 10, 2014 | 17.05 | 17.36 | 16.86 | 17.32 | 84,250 | +0.22(+1.28%) |
Sep 09, 2014 | 17.49 | 17.76 | 17.04 | 17.10 | 123,888 | -0.38(-2.16%) |
Sep 08, 2014 | 17.47 | 17.83 | 17.38 | 17.47 | 101,255 | +0.03(+0.19%) |
Sep 05, 2014 | 17.08 | 17.53 | 17.03 | 17.44 | 122,970 | +0.37(+2.16%) |
Sep 04, 2014 | 16.96 | 17.26 | 16.94 | 17.07 | 118,939 | +0.09(+0.55%) |
Sep 03, 2014 | 17.12 | 17.12 | 16.86 | 16.98 | 94,022 | -0.01(-0.07%) |
Sep 02, 2014 | 17.06 | 17.12 | 16.97 | 16.99 | 125,370 | +0.06(+0.34%) |
Aug 29, 2014 | 16.72 | 16.93 | 16.93 | 16.93 | 83,952 | +0.21(+1.26%) |
Aug 28, 2014 | 16.43 | 17.01 | 16.39 | 16.72 | 154,116 | +0.28(+1.68%) |
Aug 27, 2014 | 16.34 | 16.88 | 16.21 | 16.45 | 159,604 | +0.19(+1.20%) |
Aug 26, 2014 | 16.30 | 16.65 | 16.21 | 16.25 | 120,820 | -0.04(-0.27%) |
Aug 25, 2014 | 17.22 | 17.22 | 16.19 | 16.30 | 156,167 | -0.76(-4.48%) |
Aug 22, 2014 | 17.02 | 17.19 | 16.92 | 17.06 | 114,040 | -0.04(-0.21%) |
Aug 21, 2014 | 16.97 | 17.25 | 16.83 | 17.10 | 158,023 | +0.04(+0.21%) |
Aug 20, 2014 | 17.53 | 17.53 | 16.81 | 17.06 | 80,646 | -0.46(-2.62%) |
Aug 19, 2014 | 17.63 | 17.84 | 17.42 | 17.52 | 98,372 | +0.06(+0.37%) |
Aug 18, 2014 | 17.07 | 17.66 | 17.06 | 17.45 | 174,233 | +0.63(+3.72%) |
Aug 15, 2014 | 17.30 | 17.30 | 16.62 | 16.83 | 127,719 | -0.30(-1.78%) |
Aug 14, 2014 | 16.86 | 17.40 | 16.49 | 17.13 | 130,801 | +0.28(+1.64%) |
Aug 13, 2014 | 16.26 | 17.06 | 16.19 | 16.86 | 216,790 | +0.59(+3.62%) |
Aug 12, 2014 | 16.51 | 16.65 | 15.97 | 16.27 | 335,983 | -0.28(-1.69%) |
Aug 11, 2014 | 16.59 | 16.90 | 16.49 | 16.55 | 171,539 | +0.00(+0.00%) |
Aug 08, 2014 | 16.45 | 16.80 | 16.32 | 16.55 | 146,934 | +0.09(+0.52%) |
Aug 07, 2014 | 16.66 | 16.72 | 16.42 | 16.46 | 163,444 | -0.16(-0.98%) |
Aug 06, 2014 | 16.28 | 16.69 | 16.28 | 16.62 | 272,403 | +0.16(+0.96%) |
Aug 05, 2014 | 16.66 | 16.85 | 16.30 | 16.47 | 155,202 | -0.21(-1.27%) |
Aug 04, 2014 | 16.52 | 16.83 | 16.47 | 16.68 | 153,739 | +0.20(+1.23%) |
Aug 01, 2014 | 16.86 | 16.95 | 16.37 | 16.47 | 190,688 | -0.44(-2.62%) |
Jul 31, 2014 | 17.48 | 17.51 | 16.72 | 16.92 | 244,815 | -0.80(-4.54%) |
Jul 30, 2014 | 18.00 | 18.29 | 17.42 | 17.72 | 208,904 | -0.35(-1.96%) |
Jul 29, 2014 | 18.23 | 18.49 | 17.15 | 18.07 | 318,011 | -0.20(-1.09%) |
Jul 28, 2014 | 18.29 | 18.59 | 17.91 | 18.27 | 254,347 | -0.11(-0.58%) |
Jul 25, 2014 | 18.48 | 18.72 | 18.16 | 18.38 | 191,513 | -0.25(-1.33%) |
Jul 24, 2014 | 18.56 | 18.83 | 18.45 | 18.63 | 128,898 | -0.08(-0.41%) |
Jul 23, 2014 | 18.44 | 18.80 | 18.36 | 18.70 | 148,825 | +0.33(+1.79%) |
Jul 22, 2014 | 18.18 | 18.56 | 18.12 | 18.38 | 192,643 | +0.37(+2.08%) |
Jul 21, 2014 | 17.76 | 18.23 | 17.55 | 18.00 | 174,681 | +0.12(+0.66%) |
Jul 18, 2014 | 17.51 | 17.91 | 17.51 | 17.88 | 232,057 | +0.37(+2.09%) |
Jul 17, 2014 | 18.14 | 18.14 | 17.40 | 17.52 | 140,632 | -0.69(-3.81%) |
Jul 16, 2014 | 18.56 | 18.62 | 18.08 | 18.21 | 168,742 | -0.25(-1.36%) |
Jul 15, 2014 | 18.76 | 18.81 | 18.07 | 18.46 | 200,086 | -0.28(-1.50%) |
Jul 14, 2014 | 18.69 | 19.22 | 18.49 | 18.75 | 236,001 | +0.22(+1.16%) |
Jul 11, 2014 | 18.58 | 18.69 | 18.36 | 18.53 | 127,694 | +0.02(+0.11%) |
Jul 10, 2014 | 18.21 | 18.73 | 17.71 | 18.51 | 198,500 | -0.41(-2.15%) |
Jul 09, 2014 | 19.05 | 19.06 | 18.72 | 18.92 | 139,787 | -0.01(-0.04%) |
Jul 08, 2014 | 19.10 | 19.11 | 18.57 | 18.92 | 122,004 | -0.11(-0.60%) |
Jul 07, 2014 | 19.26 | 19.31 | 19.00 | 19.04 | 106,566 | -0.28(-1.47%) |
Jul 03, 2014 | 19.36 | 19.32 | 19.32 | 19.32 | 72,135 | -0.04(-0.21%) |
Jul 02, 2014 | 18.94 | 19.45 | 18.79 | 19.36 | 234,905 | +0.48(+2.56%) |