Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.31 | 17.44 | 17.12 | 17.19 | 4,098,889 | -0.11(-0.66%) |
Sep 29, 2014 | 17.26 | 17.51 | 17.19 | 17.30 | 3,784,839 | -0.11(-0.66%) |
Sep 26, 2014 | 17.20 | 17.47 | 17.20 | 17.42 | 2,479,059 | +0.18(+1.07%) |
Sep 25, 2014 | 17.65 | 17.65 | 17.21 | 17.24 | 3,606,293 | -0.42(-2.41%) |
Sep 24, 2014 | 17.38 | 17.68 | 17.35 | 17.66 | 2,771,074 | +0.29(+1.65%) |
Sep 23, 2014 | 17.48 | 17.51 | 17.35 | 17.37 | 2,828,633 | -0.10(-0.59%) |
Sep 22, 2014 | 17.62 | 17.70 | 17.40 | 17.48 | 2,527,217 | -0.22(-1.27%) |
Sep 19, 2014 | 17.79 | 17.87 | 17.54 | 17.70 | 7,024,398 | -0.03(-0.16%) |
Sep 18, 2014 | 17.69 | 17.74 | 17.55 | 17.73 | 3,273,018 | +0.20(+1.16%) |
Sep 17, 2014 | 17.59 | 17.63 | 17.40 | 17.53 | 4,173,523 | -0.02(-0.09%) |
Sep 16, 2014 | 17.53 | 17.60 | 17.35 | 17.54 | 2,673,969 | +0.01(+0.04%) |
Sep 15, 2014 | 17.53 | 17.58 | 17.40 | 17.53 | 2,765,785 | +0.00(+0.00%) |
Sep 12, 2014 | 17.61 | 17.67 | 17.43 | 17.53 | 3,540,723 | -0.11(-0.65%) |
Sep 11, 2014 | 17.70 | 17.75 | 17.58 | 17.65 | 2,344,484 | -0.14(-0.80%) |
Sep 10, 2014 | 17.70 | 17.81 | 17.66 | 17.79 | 2,642,212 | +0.07(+0.39%) |
Sep 09, 2014 | 17.79 | 17.87 | 17.66 | 17.72 | 2,652,349 | -0.11(-0.64%) |
Sep 08, 2014 | 17.97 | 18.09 | 17.83 | 17.84 | 2,567,651 | -0.16(-0.89%) |
Sep 05, 2014 | 17.99 | 18.03 | 17.83 | 18.00 | 4,088,922 | -0.06(-0.34%) |
Sep 04, 2014 | 17.43 | 18.15 | 17.43 | 18.06 | 9,980,399 | +0.69(+3.99%) |
Sep 03, 2014 | 17.40 | 17.44 | 17.30 | 17.37 | 1,997,572 | +0.07(+0.40%) |
Sep 02, 2014 | 17.38 | 17.47 | 17.20 | 17.30 | 3,134,944 | -0.04(-0.22%) |
Aug 29, 2014 | 17.42 | 17.34 | 17.34 | 17.34 | 1,998,729 | +0.02(+0.13%) |
Aug 28, 2014 | 17.34 | 17.38 | 17.21 | 17.31 | 1,540,743 | -0.03(-0.20%) |
Aug 27, 2014 | 17.50 | 17.56 | 17.28 | 17.35 | 2,578,588 | -0.16(-0.92%) |
Aug 26, 2014 | 17.51 | 17.56 | 17.40 | 17.51 | 2,864,238 | -0.02(-0.09%) |
Aug 25, 2014 | 17.51 | 17.60 | 17.44 | 17.52 | 1,952,888 | +0.06(+0.33%) |
Aug 22, 2014 | 17.36 | 17.53 | 17.36 | 17.47 | 2,456,347 | +0.01(+0.04%) |
Aug 21, 2014 | 17.35 | 17.49 | 17.23 | 17.46 | 3,050,275 | +0.10(+0.57%) |
Aug 20, 2014 | 17.23 | 17.41 | 17.19 | 17.36 | 3,835,162 | +0.15(+0.87%) |
Aug 19, 2014 | 17.15 | 17.28 | 17.09 | 17.21 | 4,279,561 | +0.09(+0.51%) |
Aug 18, 2014 | 16.91 | 17.12 | 16.85 | 17.12 | 3,406,426 | +0.34(+2.05%) |
Aug 15, 2014 | 17.29 | 17.31 | 16.69 | 16.78 | 8,064,134 | -0.42(-2.43%) |
Aug 14, 2014 | 17.03 | 17.20 | 16.94 | 17.19 | 4,919,641 | +0.20(+1.19%) |
Aug 13, 2014 | 17.22 | 17.36 | 16.94 | 16.99 | 5,136,332 | -0.26(-1.49%) |
Aug 12, 2014 | 16.96 | 17.44 | 16.96 | 17.25 | 6,430,003 | +0.20(+1.15%) |
Aug 11, 2014 | 17.09 | 17.18 | 17.04 | 17.05 | 3,948,956 | +0.02(+0.11%) |
Aug 08, 2014 | 16.85 | 17.05 | 16.82 | 17.03 | 3,211,090 | +0.25(+1.51%) |
Aug 07, 2014 | 16.94 | 17.02 | 16.74 | 16.78 | 4,264,777 | -0.06(-0.36%) |
Aug 06, 2014 | 16.66 | 16.86 | 16.62 | 16.84 | 5,098,552 | +0.10(+0.57%) |
Aug 05, 2014 | 16.96 | 17.01 | 16.63 | 16.75 | 9,968,711 | -0.30(-1.75%) |
Aug 04, 2014 | 16.92 | 17.07 | 16.78 | 17.04 | 4,154,447 | +0.15(+0.91%) |
Aug 01, 2014 | 16.98 | 17.03 | 16.78 | 16.89 | 4,555,032 | -0.09(-0.53%) |
Jul 31, 2014 | 17.17 | 17.17 | 16.90 | 16.98 | 11,081,445 | -0.22(-1.30%) |
Jul 30, 2014 | 17.23 | 17.27 | 17.15 | 17.20 | 7,672,987 | -0.02(-0.13%) |
Jul 29, 2014 | 17.23 | 17.27 | 17.21 | 17.23 | 6,440,877 | -0.00(-0.02%) |
Jul 28, 2014 | 17.24 | 17.33 | 17.19 | 17.23 | 6,157,633 | -0.06(-0.32%) |
Jul 25, 2014 | 17.20 | 17.30 | 17.15 | 17.29 | 4,392,109 | +0.06(+0.32%) |
Jul 24, 2014 | 17.18 | 17.29 | 17.14 | 17.23 | 5,643,049 | +0.16(+0.92%) |
Jul 23, 2014 | 17.12 | 17.14 | 16.97 | 17.07 | 5,566,143 | -0.03(-0.18%) |
Jul 22, 2014 | 17.14 | 17.24 | 17.06 | 17.11 | 5,242,408 | -0.03(-0.16%) |
Jul 21, 2014 | 17.18 | 17.22 | 17.11 | 17.13 | 3,525,637 | -0.14(-0.79%) |
Jul 18, 2014 | 17.19 | 17.31 | 17.09 | 17.27 | 5,974,385 | +0.13(+0.73%) |
Jul 17, 2014 | 17.21 | 17.35 | 17.13 | 17.14 | 6,764,208 | -0.19(-1.08%) |
Jul 16, 2014 | 17.18 | 17.35 | 17.07 | 17.33 | 9,998,451 | +0.20(+1.18%) |
Jul 15, 2014 | 17.32 | 17.35 | 17.04 | 17.13 | 14,747,304 | -0.19(-1.10%) |
Jul 14, 2014 | 17.63 | 17.67 | 17.31 | 17.32 | 9,280,776 | -0.25(-1.43%) |
Jul 11, 2014 | 17.61 | 17.65 | 17.20 | 17.57 | 20,010,780 | -0.76(-4.16%) |
Jul 10, 2014 | 18.34 | 18.57 | 18.31 | 18.33 | 10,609,523 | -0.33(-1.74%) |
Jul 09, 2014 | 18.92 | 18.95 | 18.61 | 18.66 | 4,762,446 | -0.19(-0.99%) |
Jul 08, 2014 | 18.93 | 18.97 | 18.75 | 18.85 | 4,109,037 | -0.10(-0.52%) |
Jul 07, 2014 | 19.10 | 19.10 | 18.88 | 18.94 | 4,824,351 | -0.12(-0.64%) |
Jul 03, 2014 | 18.85 | 19.07 | 19.07 | 19.07 | 1,897,492 | +0.29(+1.56%) |
Jul 02, 2014 | 18.74 | 18.86 | 18.71 | 18.77 | 2,747,946 | +0.01(+0.04%) |