Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 18.33 | 18.33 | 17.84 | 17.92 | 154,799 | -0.34(-1.85%) |
Sep 29, 2014 | 18.09 | 18.38 | 18.09 | 18.26 | 24,944 | -0.03(-0.15%) |
Sep 26, 2014 | 18.24 | 18.30 | 18.15 | 18.29 | 47,405 | +0.13(+0.72%) |
Sep 25, 2014 | 18.56 | 18.61 | 18.02 | 18.15 | 195,491 | -0.32(-1.73%) |
Sep 24, 2014 | 18.38 | 18.59 | 18.24 | 18.47 | 174,334 | +0.19(+1.03%) |
Sep 23, 2014 | 18.20 | 18.52 | 18.20 | 18.29 | 98,575 | +0.01(+0.03%) |
Sep 22, 2014 | 18.72 | 18.72 | 18.20 | 18.28 | 78,611 | -0.53(-2.82%) |
Sep 19, 2014 | 19.16 | 19.16 | 18.66 | 18.81 | 71,952 | -0.28(-1.47%) |
Sep 18, 2014 | 19.21 | 19.21 | 19.07 | 19.09 | 34,979 | +0.03(+0.15%) |
Sep 17, 2014 | 19.01 | 19.20 | 19.01 | 19.07 | 47,831 | +0.13(+0.69%) |
Sep 16, 2014 | 18.88 | 18.95 | 18.62 | 18.93 | 160,378 | +0.15(+0.80%) |
Sep 15, 2014 | 19.42 | 19.42 | 18.74 | 18.78 | 90,805 | -0.67(-3.47%) |
Sep 12, 2014 | 19.51 | 19.66 | 19.39 | 19.46 | 63,466 | -0.07(-0.34%) |
Sep 11, 2014 | 19.42 | 19.55 | 19.37 | 19.52 | 46,543 | +0.05(+0.24%) |
Sep 10, 2014 | 19.53 | 19.53 | 19.30 | 19.48 | 64,303 | -0.02(-0.10%) |
Sep 09, 2014 | 19.92 | 20.01 | 19.46 | 19.50 | 130,732 | -0.41(-2.07%) |
Sep 08, 2014 | 19.83 | 20.07 | 19.81 | 19.91 | 145,224 | +0.13(+0.66%) |
Sep 05, 2014 | 19.85 | 19.85 | 19.56 | 19.78 | 40,087 | +0.00(+0.00%) |
Sep 04, 2014 | 19.79 | 19.97 | 19.76 | 19.78 | 29,308 | +0.10(+0.52%) |
Sep 03, 2014 | 19.80 | 19.82 | 19.66 | 19.67 | 44,209 | -0.06(-0.28%) |
Sep 02, 2014 | 19.73 | 19.76 | 19.64 | 19.73 | 44,722 | +0.11(+0.57%) |
Aug 29, 2014 | 19.61 | 19.62 | 19.62 | 19.62 | 184,657 | +0.16(+0.82%) |
Aug 28, 2014 | 19.42 | 19.54 | 19.33 | 19.46 | 56,306 | -0.09(-0.48%) |
Aug 27, 2014 | 19.61 | 19.66 | 19.49 | 19.55 | 74,759 | -0.05(-0.24%) |
Aug 26, 2014 | 19.61 | 19.67 | 19.53 | 19.60 | 92,443 | +0.03(+0.14%) |
Aug 25, 2014 | 19.67 | 19.69 | 19.52 | 19.57 | 48,128 | +0.07(+0.34%) |
Aug 22, 2014 | 19.35 | 19.54 | 19.26 | 19.51 | 32,991 | +0.11(+0.58%) |
Aug 21, 2014 | 19.42 | 19.43 | 19.28 | 19.39 | 62,181 | -0.03(-0.14%) |
Aug 20, 2014 | 19.07 | 19.44 | 19.07 | 19.42 | 92,065 | +0.27(+1.42%) |
Aug 19, 2014 | 19.03 | 19.18 | 19.03 | 19.15 | 141,821 | +0.15(+0.79%) |
Aug 18, 2014 | 18.89 | 19.03 | 18.79 | 19.00 | 67,252 | +0.26(+1.40%) |
Aug 15, 2014 | 18.77 | 18.87 | 18.58 | 18.74 | 37,100 | +0.00(+0.00%) |
Aug 14, 2014 | 18.65 | 18.77 | 18.65 | 18.74 | 336,416 | +0.20(+1.06%) |
Aug 13, 2014 | 18.46 | 18.61 | 18.40 | 18.54 | 115,296 | +0.09(+0.51%) |
Aug 12, 2014 | 18.65 | 18.65 | 18.35 | 18.45 | 22,249 | -0.22(-1.15%) |
Aug 11, 2014 | 18.42 | 18.78 | 18.42 | 18.66 | 30,340 | +0.37(+2.00%) |
Aug 08, 2014 | 18.32 | 18.38 | 18.18 | 18.30 | 16,914 | +0.01(+0.05%) |
Aug 07, 2014 | 18.32 | 18.53 | 18.23 | 18.29 | 24,349 | +0.13(+0.72%) |
Aug 06, 2014 | 17.83 | 18.22 | 17.75 | 18.16 | 30,134 | +0.23(+1.31%) |
Aug 05, 2014 | 17.79 | 18.08 | 17.79 | 17.92 | 31,983 | +0.06(+0.31%) |
Aug 04, 2014 | 17.84 | 17.88 | 17.61 | 17.87 | 20,389 | +0.12(+0.69%) |
Aug 01, 2014 | 17.81 | 17.96 | 17.49 | 17.74 | 135,490 | -0.14(-0.79%) |
Jul 31, 2014 | 18.26 | 18.27 | 17.82 | 17.88 | 39,999 | -0.53(-2.90%) |
Jul 30, 2014 | 18.34 | 18.46 | 18.33 | 18.42 | 27,174 | +0.20(+1.08%) |
Jul 29, 2014 | 18.39 | 18.46 | 18.22 | 18.22 | 29,472 | -0.04(-0.21%) |
Jul 28, 2014 | 18.08 | 18.39 | 18.02 | 18.26 | 37,174 | +0.15(+0.83%) |
Jul 25, 2014 | 18.21 | 18.33 | 18.09 | 18.11 | 158,115 | -0.21(-1.13%) |
Jul 24, 2014 | 18.48 | 18.50 | 18.23 | 18.32 | 30,389 | -0.07(-0.41%) |
Jul 23, 2014 | 18.77 | 18.77 | 18.37 | 18.39 | 109,336 | -0.36(-1.90%) |
Jul 22, 2014 | 18.74 | 18.86 | 18.68 | 18.75 | 74,751 | +0.16(+0.86%) |
Jul 21, 2014 | 18.39 | 18.64 | 18.35 | 18.59 | 153,594 | +0.14(+0.76%) |
Jul 18, 2014 | 18.18 | 18.46 | 18.16 | 18.45 | 26,749 | +0.40(+2.22%) |
Jul 17, 2014 | 18.27 | 18.45 | 17.99 | 18.05 | 27,994 | -0.36(-1.97%) |
Jul 16, 2014 | 18.55 | 18.56 | 18.33 | 18.41 | 41,455 | +0.01(+0.05%) |
Jul 15, 2014 | 18.66 | 18.68 | 18.32 | 18.40 | 66,050 | -0.17(-0.90%) |
Jul 14, 2014 | 18.62 | 18.69 | 18.48 | 18.57 | 22,075 | +0.09(+0.51%) |
Jul 11, 2014 | 18.56 | 18.57 | 18.41 | 18.47 | 18,171 | +0.06(+0.30%) |
Jul 10, 2014 | 18.18 | 18.56 | 17.98 | 18.42 | 56,125 | -0.18(-0.99%) |
Jul 09, 2014 | 18.56 | 18.68 | 18.44 | 18.60 | 28,544 | +0.16(+0.84%) |
Jul 08, 2014 | 18.77 | 18.77 | 18.19 | 18.45 | 77,049 | -0.37(-1.94%) |
Jul 07, 2014 | 19.15 | 19.22 | 18.78 | 18.81 | 86,452 | -0.46(-2.38%) |
Jul 03, 2014 | 19.36 | 19.27 | 19.27 | 19.27 | 24,870 | +0.05(+0.25%) |
Jul 02, 2014 | 19.47 | 19.57 | 19.22 | 19.22 | 56,666 | -0.15(-0.77%) |