Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.08 | 17.21 | 16.55 | 16.65 | 594,294 | -0.39(-2.31%) |
Sep 29, 2014 | 17.47 | 17.53 | 16.93 | 17.04 | 48,463 | -0.43(-2.47%) |
Sep 26, 2014 | 16.81 | 17.63 | 16.80 | 17.48 | 43,052 | +0.73(+4.36%) |
Sep 25, 2014 | 16.95 | 17.16 | 16.50 | 16.75 | 92,183 | -0.32(-1.86%) |
Sep 24, 2014 | 17.15 | 17.31 | 16.94 | 17.06 | 89,129 | -0.15(-0.89%) |
Sep 23, 2014 | 17.40 | 17.59 | 17.10 | 17.22 | 107,644 | -0.33(-1.86%) |
Sep 22, 2014 | 18.01 | 18.13 | 17.38 | 17.54 | 120,104 | -0.42(-2.35%) |
Sep 19, 2014 | 18.26 | 18.92 | 17.90 | 17.96 | 185,892 | -0.46(-2.50%) |
Sep 18, 2014 | 18.20 | 18.72 | 18.17 | 18.43 | 112,745 | +0.19(+1.05%) |
Sep 17, 2014 | 18.37 | 19.01 | 18.21 | 18.23 | 130,371 | +0.00(+0.00%) |
Sep 16, 2014 | 18.22 | 18.33 | 18.05 | 18.23 | 29,576 | +0.09(+0.48%) |
Sep 15, 2014 | 18.41 | 18.41 | 17.85 | 18.15 | 50,276 | -0.26(-1.41%) |
Sep 12, 2014 | 18.44 | 18.87 | 18.15 | 18.41 | 89,319 | -0.21(-1.13%) |
Sep 11, 2014 | 18.71 | 18.80 | 18.05 | 18.62 | 120,112 | -0.18(-0.97%) |
Sep 10, 2014 | 18.88 | 19.17 | 18.63 | 18.80 | 63,116 | -0.03(-0.15%) |
Sep 09, 2014 | 19.03 | 19.18 | 18.64 | 18.83 | 47,591 | -0.06(-0.30%) |
Sep 08, 2014 | 19.00 | 19.05 | 18.62 | 18.89 | 35,857 | +0.07(+0.36%) |
Sep 05, 2014 | 18.77 | 19.01 | 18.62 | 18.82 | 46,417 | +0.00(+0.00%) |
Sep 04, 2014 | 19.13 | 19.25 | 18.61 | 18.82 | 98,987 | -0.11(-0.56%) |
Sep 03, 2014 | 19.19 | 19.25 | 18.43 | 18.92 | 78,127 | -0.12(-0.66%) |
Sep 02, 2014 | 19.48 | 19.48 | 18.89 | 19.05 | 93,604 | -0.33(-1.68%) |
Aug 29, 2014 | 19.58 | 19.38 | 19.38 | 19.38 | 18,965 | +0.18(+0.95%) |
Aug 28, 2014 | 19.19 | 19.59 | 19.03 | 19.19 | 30,373 | +0.13(+0.70%) |
Aug 27, 2014 | 19.31 | 19.31 | 18.92 | 19.06 | 24,427 | -0.16(-0.85%) |
Aug 26, 2014 | 19.67 | 19.67 | 19.12 | 19.22 | 38,776 | -0.57(-2.86%) |
Aug 25, 2014 | 19.85 | 20.39 | 19.44 | 19.79 | 42,979 | +0.12(+0.63%) |
Aug 22, 2014 | 20.06 | 20.20 | 19.46 | 19.66 | 40,292 | -0.57(-2.80%) |
Aug 21, 2014 | 20.50 | 20.50 | 19.96 | 20.23 | 52,946 | -0.22(-1.08%) |
Aug 20, 2014 | 20.47 | 20.86 | 20.47 | 20.45 | 38,769 | -0.15(-0.75%) |
Aug 19, 2014 | 20.18 | 20.86 | 20.18 | 20.60 | 87,041 | +0.42(+2.09%) |
Aug 18, 2014 | 18.74 | 20.17 | 18.74 | 20.18 | 48,671 | +1.38(+7.35%) |
Aug 15, 2014 | 18.98 | 19.18 | 18.38 | 18.80 | 73,349 | -0.20(-1.06%) |
Aug 14, 2014 | 18.95 | 19.18 | 18.53 | 19.00 | 64,416 | -0.01(-0.05%) |
Aug 13, 2014 | 18.90 | 19.23 | 18.71 | 19.01 | 32,817 | +0.20(+1.07%) |
Aug 12, 2014 | 19.18 | 19.18 | 18.51 | 18.81 | 44,081 | -0.17(-0.91%) |
Aug 11, 2014 | 18.97 | 19.23 | 18.81 | 18.98 | 42,912 | +0.01(+0.05%) |
Aug 08, 2014 | 18.67 | 19.39 | 18.67 | 18.97 | 94,694 | +0.73(+4.00%) |
Aug 07, 2014 | 18.56 | 18.85 | 18.14 | 18.24 | 90,326 | -0.33(-1.76%) |
Aug 06, 2014 | 18.38 | 18.89 | 18.26 | 18.57 | 25,979 | +0.13(+0.73%) |
Aug 05, 2014 | 18.53 | 18.67 | 18.24 | 18.43 | 25,018 | -0.04(-0.21%) |
Aug 04, 2014 | 18.69 | 18.79 | 18.38 | 18.47 | 43,714 | -0.10(-0.52%) |
Aug 01, 2014 | 18.47 | 18.96 | 18.22 | 18.57 | 52,804 | +0.27(+1.47%) |
Jul 31, 2014 | 18.70 | 18.74 | 18.10 | 18.30 | 130,043 | -0.40(-2.15%) |
Jul 30, 2014 | 19.22 | 19.60 | 18.39 | 18.70 | 89,929 | -0.35(-1.81%) |
Jul 29, 2014 | 19.85 | 19.85 | 18.73 | 19.05 | 50,292 | -0.46(-2.36%) |
Jul 28, 2014 | 20.03 | 20.32 | 18.85 | 19.51 | 119,093 | -0.87(-4.28%) |
Jul 25, 2014 | 20.74 | 20.88 | 20.07 | 20.38 | 31,538 | -0.21(-1.03%) |
Jul 24, 2014 | 20.36 | 21.11 | 20.25 | 20.59 | 75,282 | +0.17(+0.85%) |
Jul 23, 2014 | 20.37 | 20.65 | 19.97 | 20.42 | 50,326 | +0.14(+0.71%) |
Jul 22, 2014 | 20.08 | 20.76 | 19.91 | 20.28 | 46,256 | +0.22(+1.10%) |
Jul 21, 2014 | 20.29 | 20.29 | 19.55 | 20.06 | 66,195 | -0.19(-0.95%) |
Jul 18, 2014 | 19.86 | 20.25 | 19.68 | 20.25 | 23,691 | +0.51(+2.58%) |
Jul 17, 2014 | 20.71 | 20.98 | 19.43 | 19.74 | 42,268 | -0.99(-4.77%) |
Jul 16, 2014 | 21.00 | 21.21 | 20.20 | 20.73 | 38,349 | -0.26(-1.23%) |
Jul 15, 2014 | 21.07 | 21.35 | 20.75 | 20.99 | 44,443 | -0.08(-0.36%) |
Jul 14, 2014 | 21.15 | 21.15 | 20.57 | 21.06 | 139,781 | +0.10(+0.46%) |
Jul 11, 2014 | 20.72 | 21.50 | 20.63 | 20.97 | 45,098 | +0.28(+1.35%) |
Jul 10, 2014 | 20.94 | 20.94 | 20.28 | 20.69 | 74,253 | -0.38(-1.82%) |
Jul 09, 2014 | 21.13 | 21.53 | 20.98 | 21.07 | 52,112 | -0.10(-0.45%) |
Jul 08, 2014 | 21.41 | 21.61 | 21.12 | 21.17 | 42,265 | -0.39(-1.82%) |
Jul 07, 2014 | 21.94 | 22.06 | 21.35 | 21.56 | 111,471 | -0.50(-2.26%) |
Jul 03, 2014 | 21.74 | 22.06 | 22.06 | 22.06 | 65,961 | +0.33(+1.50%) |
Jul 02, 2014 | 21.53 | 21.92 | 21.11 | 21.74 | 34,147 | +0.14(+0.67%) |