Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.35 | 17.40 | 17.18 | 17.21 | 1,872,214 | -0.12(-0.72%) |
Sep 29, 2014 | 17.15 | 17.40 | 16.87 | 17.34 | 2,627,898 | +0.05(+0.26%) |
Sep 26, 2014 | 17.15 | 17.50 | 17.05 | 17.29 | 3,825,276 | +0.16(+0.93%) |
Sep 25, 2014 | 17.23 | 17.23 | 16.92 | 17.13 | 2,235,353 | -0.12(-0.70%) |
Sep 24, 2014 | 17.16 | 17.31 | 17.10 | 17.25 | 1,808,531 | +0.08(+0.47%) |
Sep 23, 2014 | 17.37 | 17.48 | 17.17 | 17.17 | 2,006,256 | -0.28(-1.60%) |
Sep 22, 2014 | 17.47 | 17.52 | 17.30 | 17.45 | 1,679,350 | -0.07(-0.40%) |
Sep 19, 2014 | 17.83 | 17.96 | 17.42 | 17.52 | 4,468,305 | -0.30(-1.68%) |
Sep 18, 2014 | 17.78 | 17.93 | 17.72 | 17.82 | 1,686,478 | +0.12(+0.68%) |
Sep 17, 2014 | 17.72 | 17.93 | 17.69 | 17.70 | 2,467,338 | +0.00(+0.00%) |
Sep 16, 2014 | 17.51 | 17.80 | 17.49 | 17.70 | 2,446,999 | +0.12(+0.68%) |
Sep 15, 2014 | 17.82 | 17.82 | 17.54 | 17.58 | 1,514,198 | -0.24(-1.32%) |
Sep 12, 2014 | 17.96 | 18.02 | 17.80 | 17.82 | 1,998,513 | -0.18(-1.03%) |
Sep 11, 2014 | 17.96 | 18.11 | 17.93 | 18.00 | 1,443,422 | -0.02(-0.11%) |
Sep 10, 2014 | 17.87 | 18.11 | 17.86 | 18.02 | 1,444,436 | +0.13(+0.73%) |
Sep 09, 2014 | 17.89 | 18.13 | 17.86 | 17.89 | 3,006,577 | -0.06(-0.33%) |
Sep 08, 2014 | 17.99 | 18.09 | 17.85 | 17.95 | 2,502,335 | -0.13(-0.72%) |
Sep 05, 2014 | 18.04 | 18.22 | 17.99 | 18.08 | 1,696,680 | +0.02(+0.11%) |
Sep 04, 2014 | 19.00 | 19.00 | 17.89 | 18.06 | 2,777,131 | +0.15(+0.87%) |
Sep 03, 2014 | 17.80 | 17.98 | 17.76 | 17.91 | 2,682,466 | +0.12(+0.65%) |
Sep 02, 2014 | 17.61 | 17.99 | 17.61 | 17.79 | 2,773,971 | +0.16(+0.91%) |
Aug 29, 2014 | 17.54 | 17.63 | 17.63 | 17.63 | 1,205,000 | +0.16(+0.92%) |
Aug 28, 2014 | 17.41 | 17.54 | 17.37 | 17.47 | 1,779,033 | +0.00(+0.00%) |
Aug 27, 2014 | 17.46 | 17.55 | 17.37 | 17.47 | 1,376,159 | -0.04(-0.23%) |
Aug 26, 2014 | 17.53 | 17.57 | 17.35 | 17.51 | 1,564,323 | -0.05(-0.28%) |
Aug 25, 2014 | 17.68 | 17.72 | 17.54 | 17.56 | 1,087,584 | -0.08(-0.43%) |
Aug 22, 2014 | 17.70 | 17.87 | 17.63 | 17.64 | 2,778,090 | -0.07(-0.40%) |
Aug 21, 2014 | 17.62 | 17.88 | 17.14 | 17.70 | 4,063,754 | +0.46(+2.70%) |
Aug 20, 2014 | 17.36 | 17.42 | 17.15 | 17.24 | 2,260,005 | -0.15(-0.86%) |
Aug 19, 2014 | 17.19 | 17.44 | 17.19 | 17.39 | 2,343,936 | +0.16(+0.90%) |
Aug 18, 2014 | 17.02 | 17.27 | 17.02 | 17.23 | 1,455,345 | +0.27(+1.56%) |
Aug 15, 2014 | 17.06 | 17.12 | 16.80 | 16.97 | 1,840,614 | +0.04(+0.24%) |
Aug 14, 2014 | 16.88 | 16.98 | 16.84 | 16.93 | 1,852,915 | +0.07(+0.44%) |
Aug 13, 2014 | 16.94 | 17.09 | 16.85 | 16.86 | 3,984,633 | -0.05(-0.30%) |
Aug 12, 2014 | 16.88 | 16.92 | 16.79 | 16.91 | 3,708,532 | +0.01(+0.03%) |
Aug 11, 2014 | 16.87 | 16.95 | 16.67 | 16.90 | 3,211,808 | +0.09(+0.54%) |
Aug 08, 2014 | 16.90 | 16.95 | 16.67 | 16.81 | 2,756,042 | -0.10(-0.59%) |
Aug 07, 2014 | 17.21 | 17.26 | 16.81 | 16.91 | 3,873,315 | -0.25(-1.46%) |
Aug 06, 2014 | 17.13 | 17.27 | 17.08 | 17.16 | 4,044,391 | -0.04(-0.23%) |
Aug 05, 2014 | 17.21 | 17.31 | 17.04 | 17.20 | 3,013,422 | -0.05(-0.29%) |
Aug 04, 2014 | 17.07 | 17.32 | 16.95 | 17.25 | 3,177,419 | +0.17(+1.00%) |
Aug 01, 2014 | 16.77 | 17.11 | 16.60 | 17.08 | 4,887,069 | +0.25(+1.49%) |
Jul 31, 2014 | 16.94 | 17.05 | 16.73 | 16.83 | 2,523,087 | -0.22(-1.29%) |
Jul 30, 2014 | 16.89 | 17.07 | 16.64 | 17.05 | 4,514,470 | +0.23(+1.37%) |
Jul 29, 2014 | 16.92 | 17.11 | 16.82 | 16.82 | 3,519,541 | -0.11(-0.65%) |
Jul 28, 2014 | 16.84 | 16.96 | 16.71 | 16.93 | 2,382,262 | +0.05(+0.30%) |
Jul 25, 2014 | 17.23 | 17.27 | 16.84 | 16.88 | 2,278,293 | -0.19(-1.11%) |
Jul 24, 2014 | 17.27 | 17.27 | 16.93 | 17.07 | 2,976,509 | +0.14(+0.83%) |
Jul 23, 2014 | 16.97 | 17.02 | 16.80 | 16.93 | 2,751,760 | -0.10(-0.59%) |
Jul 22, 2014 | 16.26 | 17.32 | 16.25 | 17.03 | 11,177,819 | -0.47(-2.69%) |
Jul 21, 2014 | 17.14 | 17.58 | 17.11 | 17.50 | 4,708,399 | +0.26(+1.51%) |
Jul 18, 2014 | 17.34 | 17.51 | 17.23 | 17.24 | 4,714,814 | -0.06(-0.35%) |
Jul 17, 2014 | 17.41 | 17.50 | 17.29 | 17.30 | 3,770,306 | -0.18(-1.00%) |
Jul 16, 2014 | 17.41 | 17.66 | 17.23 | 17.48 | 3,769,053 | +0.12(+0.66%) |
Jul 15, 2014 | 17.28 | 17.47 | 17.21 | 17.36 | 2,879,680 | +0.06(+0.35%) |
Jul 14, 2014 | 17.19 | 17.31 | 17.12 | 17.30 | 2,406,902 | +0.23(+1.35%) |
Jul 11, 2014 | 17.05 | 17.14 | 16.90 | 17.07 | 1,950,217 | -0.01(-0.06%) |
Jul 10, 2014 | 16.96 | 17.24 | 16.82 | 17.08 | 2,777,588 | -0.03(-0.18%) |
Jul 09, 2014 | 17.28 | 17.35 | 17.03 | 17.11 | 2,300,223 | -0.11(-0.64%) |
Jul 08, 2014 | 17.49 | 17.49 | 16.84 | 17.22 | 4,453,007 | -0.26(-1.49%) |
Jul 07, 2014 | 17.51 | 17.66 | 17.45 | 17.48 | 1,704,764 | -0.08(-0.46%) |
Jul 03, 2014 | 17.52 | 17.56 | 17.56 | 17.56 | 1,067,200 | +0.13(+0.75%) |
Jul 02, 2014 | 17.50 | 17.60 | 17.38 | 17.43 | 1,593,673 | -0.13(-0.74%) |