Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.79 | 15.79 | 15.68 | 15.72 | 17,278 | -0.12(-0.76%) |
Sep 29, 2014 | 15.82 | 15.91 | 15.76 | 15.85 | 21,539 | -0.44(-2.67%) |
Sep 26, 2014 | 16.29 | 16.29 | 16.09 | 16.28 | 15,701 | -0.27(-1.66%) |
Sep 25, 2014 | 16.85 | 16.90 | 16.51 | 16.55 | 65,554 | -0.66(-3.86%) |
Sep 24, 2014 | 17.11 | 17.30 | 17.11 | 17.22 | 43,020 | +0.27(+1.59%) |
Sep 23, 2014 | 16.94 | 16.95 | 16.90 | 16.95 | 12,269 | -0.00(-0.03%) |
Sep 22, 2014 | 16.78 | 16.98 | 16.78 | 16.95 | 147,266 | +0.05(+0.33%) |
Sep 19, 2014 | 16.90 | 16.90 | 16.82 | 16.90 | 15,394 | +0.01(+0.06%) |
Sep 18, 2014 | 16.90 | 16.90 | 16.85 | 16.89 | 5,621 | -0.08(-0.47%) |
Sep 17, 2014 | 17.00 | 17.00 | 16.89 | 16.97 | 6,902 | -0.38(-2.19%) |
Sep 16, 2014 | 17.20 | 17.41 | 17.20 | 17.35 | 12,641 | +0.11(+0.64%) |
Sep 15, 2014 | 17.24 | 17.30 | 17.16 | 17.24 | 10,524 | +0.02(+0.12%) |
Sep 12, 2014 | 17.30 | 17.15 | 17.22 | 9,581 | -0.16(-0.94%) | |
Sep 11, 2014 | 17.32 | 17.40 | 17.31 | 17.38 | 4,036 | -0.05(-0.26%) |
Sep 10, 2014 | 17.40 | 17.43 | 17.37 | 17.43 | 4,503 | +0.07(+0.40%) |
Sep 09, 2014 | 17.44 | 17.44 | 17.36 | 17.36 | 8,106 | -0.26(-1.48%) |
Sep 08, 2014 | 17.64 | 17.64 | 17.50 | 17.62 | 7,217 | +0.13(+0.74%) |
Sep 05, 2014 | 17.38 | 17.50 | 17.38 | 17.49 | 7,851 | -0.07(-0.40%) |
Sep 04, 2014 | 17.68 | 17.68 | 17.55 | 17.56 | 9,723 | -0.12(-0.68%) |
Sep 03, 2014 | 17.63 | 17.71 | 17.63 | 17.68 | 8,208 | -0.17(-0.95%) |
Sep 02, 2014 | 17.82 | 17.85 | 17.70 | 17.85 | 6,219 | +0.11(+0.62%) |
Aug 29, 2014 | 17.74 | 17.74 | 17.74 | 0 | +0.06(+0.37%) | |
Aug 28, 2014 | 17.60 | 17.70 | 17.60 | 17.68 | 5,540 | -0.07(-0.42%) |
Aug 27, 2014 | 17.75 | 17.65 | 17.75 | 8,560 | +0.02(+0.11%) | |
Aug 26, 2014 | 17.68 | 17.77 | 17.68 | 17.73 | 7,282 | -0.13(-0.71%) |
Aug 25, 2014 | 17.87 | 17.77 | 17.86 | 10,821 | -0.17(-0.96%) | |
Aug 22, 2014 | 17.85 | 18.03 | 17.85 | 18.03 | 3,751 | +0.03(+0.17%) |
Aug 21, 2014 | 17.95 | 18.00 | 17.95 | 18.00 | 6,175 | -0.03(-0.17%) |
Aug 20, 2014 | 18.04 | 17.95 | 18.03 | 5,150 | -0.22(-1.21%) | |
Aug 19, 2014 | 18.27 | 18.28 | 18.15 | 18.25 | 10,909 | -0.16(-0.87%) |
Aug 18, 2014 | 18.41 | 18.33 | 18.41 | 5,742 | +0.03(+0.16%) | |
Aug 15, 2014 | 18.24 | 18.24 | 18.24 | 18.38 | 16,120 | +0.10(+0.55%) |
Aug 14, 2014 | 18.14 | 18.28 | 18.14 | 18.28 | 7,643 | +0.04(+0.22%) |
Aug 13, 2014 | 18.26 | 18.17 | 18.24 | 7,145 | -0.06(-0.30%) | |
Aug 12, 2014 | 18.34 | 18.34 | 18.27 | 18.30 | 13,097 | +0.10(+0.52%) |
Aug 11, 2014 | 18.07 | 18.24 | 18.07 | 18.20 | 27,782 | +0.20(+1.11%) |
Aug 08, 2014 | 17.88 | 18.00 | 17.86 | 18.00 | 20,853 | -0.27(-1.48%) |
Aug 07, 2014 | 18.35 | 18.37 | 18.19 | 18.27 | 14,408 | +0.05(+0.30%) |
Aug 06, 2014 | 18.14 | 18.24 | 18.14 | 18.21 | 14,453 | -0.00(-0.03%) |
Aug 05, 2014 | 18.19 | 18.28 | 18.18 | 18.22 | 10,457 | -0.12(-0.63%) |
Aug 04, 2014 | 18.25 | 18.34 | 18.25 | 18.34 | 13,575 | +0.05(+0.25%) |
Aug 01, 2014 | 18.31 | 18.33 | 18.23 | 18.29 | 7,197 | +0.01(+0.05%) |
Jul 31, 2014 | 18.40 | 18.40 | 18.28 | 18.28 | 10,514 | -0.31(-1.67%) |
Jul 30, 2014 | 18.54 | 18.62 | 18.43 | 18.59 | 5,342 | +0.00(+0.00%) |
Jul 29, 2014 | 18.62 | 18.64 | 18.59 | 18.59 | 4,545 | +0.06(+0.32%) |
Jul 28, 2014 | 18.55 | 18.60 | 18.49 | 18.53 | 5,760 | -0.09(-0.48%) |
Jul 25, 2014 | 18.52 | 18.64 | 18.52 | 18.62 | 4,408 | +0.12(+0.62%) |
Jul 24, 2014 | 18.50 | 18.53 | 18.49 | 18.50 | 7,555 | -0.19(-0.99%) |
Jul 23, 2014 | 18.69 | 18.71 | 18.51 | 18.69 | 7,422 | -0.02(-0.11%) |
Jul 22, 2014 | 18.51 | 18.72 | 18.51 | 18.71 | 5,239 | +0.14(+0.75%) |
Jul 21, 2014 | 18.50 | 18.57 | 18.45 | 18.57 | 5,920 | -0.00(-0.02%) |
Jul 18, 2014 | 18.55 | 18.59 | 18.50 | 18.57 | 13,203 | -0.07(-0.35%) |
Jul 17, 2014 | 18.55 | 18.77 | 18.55 | 18.64 | 14,758 | +0.06(+0.32%) |
Jul 16, 2014 | 18.57 | 18.76 | 18.57 | 18.58 | 4,493 | -0.02(-0.11%) |
Jul 15, 2014 | 18.68 | 18.68 | 18.54 | 18.60 | 6,883 | +0.02(+0.11%) |
Jul 14, 2014 | 18.54 | 18.64 | 18.54 | 18.58 | 5,147 | +0.22(+1.20%) |
Jul 11, 2014 | 18.32 | 18.41 | 18.32 | 18.36 | 8,839 | +0.12(+0.66%) |
Jul 10, 2014 | 18.23 | 18.24 | 18.14 | 18.24 | 4,555 | -0.31(-1.67%) |
Jul 09, 2014 | 18.52 | 18.55 | 18.48 | 18.55 | 9,492 | +0.16(+0.87%) |
Jul 08, 2014 | 18.36 | 18.42 | 18.36 | 18.39 | 1,325 | +0.03(+0.14%) |
Jul 07, 2014 | 18.34 | 18.43 | 18.33 | 18.36 | 12,544 | -0.21(-1.10%) |
Jul 03, 2014 | 18.57 | 18.57 | 18.57 | 0 | -0.03(-0.16%) | |
Jul 02, 2014 | 18.65 | 18.65 | 18.55 | 18.60 | 11,874 | -0.07(-0.37%) |