Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 18.64 | 18.91 | 18.54 | 18.62 | 149,825 | -0.01(-0.05%) |
Sep 29, 2014 | 18.56 | 18.75 | 18.40 | 18.63 | 88,897 | -0.14(-0.77%) |
Sep 26, 2014 | 18.77 | 18.81 | 18.70 | 18.77 | 88,300 | +0.01(+0.05%) |
Sep 25, 2014 | 18.89 | 18.96 | 18.56 | 18.76 | 73,289 | -0.18(-0.97%) |
Sep 24, 2014 | 19.07 | 19.37 | 18.85 | 18.95 | 80,784 | -0.13(-0.71%) |
Sep 23, 2014 | 19.56 | 19.58 | 19.08 | 19.08 | 102,016 | -0.46(-2.36%) |
Sep 22, 2014 | 19.78 | 19.81 | 19.43 | 19.54 | 110,270 | -0.26(-1.31%) |
Sep 19, 2014 | 20.40 | 20.44 | 19.75 | 19.80 | 238,224 | -0.60(-2.92%) |
Sep 18, 2014 | 19.60 | 20.47 | 19.58 | 20.40 | 280,175 | +0.82(+4.18%) |
Sep 17, 2014 | 19.24 | 19.76 | 19.20 | 19.58 | 190,988 | +0.41(+2.16%) |
Sep 16, 2014 | 18.83 | 19.27 | 18.77 | 19.17 | 202,634 | +0.31(+1.63%) |
Sep 15, 2014 | 18.67 | 18.88 | 18.58 | 18.86 | 212,434 | +0.31(+1.66%) |
Sep 12, 2014 | 18.73 | 18.80 | 18.39 | 18.55 | 134,614 | -0.22(-1.18%) |
Sep 11, 2014 | 18.49 | 18.82 | 18.42 | 18.77 | 74,680 | +0.24(+1.30%) |
Sep 10, 2014 | 18.53 | 18.69 | 18.37 | 18.53 | 121,910 | -0.06(-0.31%) |
Sep 09, 2014 | 18.67 | 18.77 | 18.35 | 18.59 | 127,867 | -0.09(-0.46%) |
Sep 08, 2014 | 18.59 | 18.81 | 18.58 | 18.68 | 66,204 | +0.07(+0.36%) |
Sep 05, 2014 | 18.62 | 18.69 | 18.57 | 18.61 | 115,804 | -0.08(-0.41%) |
Sep 04, 2014 | 18.76 | 18.95 | 18.62 | 18.69 | 52,851 | -0.08(-0.41%) |
Sep 03, 2014 | 19.01 | 19.05 | 18.70 | 18.76 | 81,877 | -0.21(-1.12%) |
Sep 02, 2014 | 18.71 | 19.01 | 18.71 | 18.98 | 78,583 | +0.32(+1.70%) |
Aug 29, 2014 | 18.74 | 18.66 | 18.66 | 18.66 | 145,485 | -0.09(-0.46%) |
Aug 28, 2014 | 18.68 | 18.80 | 18.60 | 18.75 | 95,016 | -0.01(-0.05%) |
Aug 27, 2014 | 18.91 | 19.03 | 18.62 | 18.76 | 94,773 | -0.15(-0.81%) |
Aug 26, 2014 | 19.00 | 19.01 | 18.84 | 18.91 | 71,324 | -0.06(-0.30%) |
Aug 25, 2014 | 18.94 | 19.01 | 18.84 | 18.97 | 47,316 | +0.13(+0.66%) |
Aug 22, 2014 | 18.87 | 18.88 | 18.74 | 18.84 | 74,088 | -0.06(-0.31%) |
Aug 21, 2014 | 18.76 | 19.05 | 18.43 | 18.90 | 69,632 | +0.17(+0.92%) |
Aug 20, 2014 | 18.88 | 18.90 | 18.59 | 18.73 | 86,067 | -0.32(-1.67%) |
Aug 19, 2014 | 18.87 | 19.10 | 18.85 | 19.04 | 91,584 | +0.16(+0.87%) |
Aug 18, 2014 | 18.71 | 18.94 | 18.62 | 18.88 | 62,905 | +0.33(+1.76%) |
Aug 15, 2014 | 18.96 | 18.96 | 18.11 | 18.55 | 268,287 | -0.27(-1.43%) |
Aug 14, 2014 | 18.84 | 19.03 | 18.79 | 18.82 | 108,719 | +0.00(+0.00%) |
Aug 13, 2014 | 18.76 | 18.94 | 18.76 | 18.82 | 90,647 | +0.10(+0.51%) |
Aug 12, 2014 | 18.76 | 18.85 | 18.63 | 18.73 | 98,375 | +0.02(+0.10%) |
Aug 11, 2014 | 18.50 | 18.88 | 18.45 | 18.71 | 109,337 | +0.26(+1.41%) |
Aug 08, 2014 | 17.80 | 18.45 | 17.80 | 18.45 | 120,792 | +0.62(+3.45%) |
Aug 07, 2014 | 18.28 | 18.32 | 17.68 | 17.83 | 154,898 | -0.42(-2.32%) |
Aug 06, 2014 | 18.07 | 18.34 | 18.01 | 18.25 | 94,678 | +0.15(+0.85%) |
Aug 05, 2014 | 18.19 | 18.43 | 17.91 | 18.10 | 114,039 | -0.16(-0.90%) |
Aug 04, 2014 | 18.52 | 18.52 | 18.08 | 18.26 | 109,620 | -0.15(-0.84%) |
Aug 01, 2014 | 18.39 | 18.43 | 18.19 | 18.42 | 139,893 | +0.05(+0.26%) |
Jul 31, 2014 | 18.52 | 18.52 | 17.97 | 18.37 | 216,234 | -0.34(-1.80%) |
Jul 30, 2014 | 19.34 | 19.34 | 18.61 | 18.71 | 251,262 | -1.07(-5.40%) |
Jul 29, 2014 | 19.94 | 19.99 | 19.76 | 19.78 | 103,329 | -0.13(-0.63%) |
Jul 28, 2014 | 20.14 | 20.20 | 19.82 | 19.90 | 106,686 | -0.24(-1.19%) |
Jul 25, 2014 | 20.47 | 20.60 | 19.96 | 20.14 | 163,908 | -0.51(-2.47%) |
Jul 24, 2014 | 21.02 | 21.02 | 20.60 | 20.65 | 134,364 | -0.38(-1.83%) |
Jul 23, 2014 | 20.98 | 21.09 | 20.82 | 21.04 | 49,483 | +0.05(+0.23%) |
Jul 22, 2014 | 20.71 | 21.06 | 20.69 | 20.99 | 64,170 | +0.34(+1.63%) |
Jul 21, 2014 | 20.52 | 20.71 | 20.52 | 20.65 | 90,402 | +0.10(+0.47%) |
Jul 18, 2014 | 20.46 | 20.64 | 20.32 | 20.55 | 71,561 | +0.07(+0.33%) |
Jul 17, 2014 | 20.59 | 20.75 | 20.42 | 20.49 | 79,457 | -0.23(-1.11%) |
Jul 16, 2014 | 20.76 | 20.85 | 20.55 | 20.72 | 56,767 | +0.10(+0.47%) |
Jul 15, 2014 | 20.60 | 20.75 | 20.40 | 20.62 | 51,150 | +0.07(+0.33%) |
Jul 14, 2014 | 20.60 | 20.81 | 20.50 | 20.55 | 48,615 | +0.11(+0.52%) |
Jul 11, 2014 | 20.38 | 20.55 | 20.29 | 20.45 | 85,184 | -0.02(-0.09%) |
Jul 10, 2014 | 20.81 | 20.81 | 20.21 | 20.47 | 149,434 | -0.46(-2.21%) |
Jul 09, 2014 | 21.03 | 21.08 | 20.84 | 20.93 | 51,818 | -0.03(-0.14%) |
Jul 08, 2014 | 20.94 | 21.04 | 20.67 | 20.96 | 82,991 | -0.07(-0.32%) |
Jul 07, 2014 | 21.34 | 21.34 | 20.92 | 21.03 | 94,444 | -0.43(-2.02%) |
Jul 03, 2014 | 21.42 | 21.46 | 21.46 | 21.46 | 26,395 | +0.08(+0.36%) |
Jul 02, 2014 | 21.45 | 21.69 | 21.37 | 21.38 | 35,307 | -0.12(-0.54%) |