Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.36 | 17.41 | 17.04 | 17.06 | 118,280 | -0.37(-2.13%) |
Sep 29, 2014 | 17.30 | 17.56 | 17.30 | 17.43 | 61,432 | -0.04(-0.25%) |
Sep 26, 2014 | 17.41 | 17.53 | 17.34 | 17.47 | 71,383 | +0.07(+0.38%) |
Sep 25, 2014 | 17.70 | 17.70 | 17.33 | 17.41 | 54,544 | -0.28(-1.60%) |
Sep 24, 2014 | 17.70 | 17.77 | 17.56 | 17.69 | 38,332 | +0.01(+0.04%) |
Sep 23, 2014 | 17.97 | 18.07 | 17.60 | 17.68 | 74,386 | -0.30(-1.66%) |
Sep 22, 2014 | 17.96 | 18.14 | 17.84 | 17.98 | 72,510 | -0.15(-0.84%) |
Sep 19, 2014 | 18.68 | 18.71 | 18.11 | 18.13 | 162,535 | -0.49(-2.65%) |
Sep 18, 2014 | 18.31 | 18.73 | 18.18 | 18.63 | 50,198 | +0.38(+2.07%) |
Sep 17, 2014 | 18.11 | 18.47 | 18.00 | 18.25 | 40,642 | +0.09(+0.48%) |
Sep 16, 2014 | 18.05 | 18.32 | 17.94 | 18.16 | 67,801 | +0.02(+0.12%) |
Sep 15, 2014 | 18.28 | 18.28 | 18.01 | 18.14 | 45,963 | -0.22(-1.19%) |
Sep 12, 2014 | 18.53 | 18.64 | 18.20 | 18.36 | 71,860 | -0.12(-0.63%) |
Sep 11, 2014 | 18.17 | 18.52 | 18.17 | 18.48 | 32,731 | +0.15(+0.79%) |
Sep 10, 2014 | 18.06 | 18.37 | 17.93 | 18.33 | 33,211 | +0.25(+1.37%) |
Sep 09, 2014 | 18.38 | 18.38 | 18.00 | 18.08 | 49,050 | -0.39(-2.09%) |
Sep 08, 2014 | 18.43 | 18.50 | 18.24 | 18.47 | 35,732 | +0.11(+0.59%) |
Sep 05, 2014 | 18.15 | 18.48 | 18.10 | 18.36 | 38,600 | +0.11(+0.60%) |
Sep 04, 2014 | 18.36 | 18.50 | 18.21 | 18.25 | 25,024 | -0.02(-0.12%) |
Sep 03, 2014 | 18.40 | 18.41 | 18.09 | 18.27 | 57,117 | -0.10(-0.55%) |
Sep 02, 2014 | 18.18 | 18.40 | 18.05 | 18.37 | 42,740 | +0.24(+1.32%) |
Aug 29, 2014 | 18.29 | 18.13 | 18.13 | 18.13 | 51,987 | -0.03(-0.16%) |
Aug 28, 2014 | 18.23 | 18.45 | 18.10 | 18.16 | 75,233 | -0.06(-0.32%) |
Aug 27, 2014 | 18.35 | 18.36 | 18.21 | 18.22 | 48,720 | -0.05(-0.28%) |
Aug 26, 2014 | 18.06 | 18.28 | 17.94 | 18.27 | 59,659 | +0.17(+0.96%) |
Aug 25, 2014 | 18.18 | 18.24 | 17.97 | 18.10 | 38,992 | -0.01(-0.04%) |
Aug 22, 2014 | 18.02 | 18.18 | 17.95 | 18.10 | 32,616 | +0.01(+0.04%) |
Aug 21, 2014 | 17.86 | 18.18 | 17.60 | 18.10 | 50,014 | +0.20(+1.10%) |
Aug 20, 2014 | 18.04 | 18.04 | 18.04 | 17.90 | 40,611 | -0.23(-1.24%) |
Aug 19, 2014 | 18.17 | 18.17 | 17.86 | 18.13 | 51,534 | -0.05(-0.28%) |
Aug 18, 2014 | 18.04 | 18.18 | 17.74 | 18.18 | 77,871 | +0.39(+2.21%) |
Aug 15, 2014 | 18.18 | 18.18 | 17.54 | 17.78 | 109,177 | -0.24(-1.33%) |
Aug 14, 2014 | 17.99 | 18.18 | 17.91 | 18.02 | 64,814 | +0.12(+0.65%) |
Aug 13, 2014 | 17.83 | 18.00 | 17.53 | 17.91 | 62,498 | +0.22(+1.23%) |
Aug 12, 2014 | 17.87 | 17.89 | 17.53 | 17.69 | 38,512 | -0.20(-1.14%) |
Aug 11, 2014 | 17.76 | 18.05 | 17.59 | 17.89 | 52,931 | +0.14(+0.77%) |
Aug 08, 2014 | 17.51 | 17.73 | 17.49 | 17.76 | 52,745 | +0.22(+1.23%) |
Aug 07, 2014 | 17.73 | 17.74 | 17.42 | 17.54 | 46,062 | -0.21(-1.18%) |
Aug 06, 2014 | 17.39 | 17.84 | 17.39 | 17.75 | 64,017 | +0.30(+1.70%) |
Aug 05, 2014 | 17.34 | 17.61 | 17.34 | 17.45 | 44,806 | -0.04(-0.25%) |
Aug 04, 2014 | 17.48 | 17.62 | 17.09 | 17.50 | 80,406 | +0.15(+0.87%) |
Aug 01, 2014 | 17.66 | 17.66 | 17.27 | 17.34 | 96,389 | -0.22(-1.27%) |
Jul 31, 2014 | 17.27 | 17.66 | 17.27 | 17.57 | 114,494 | +0.09(+0.54%) |
Jul 30, 2014 | 17.40 | 17.66 | 17.34 | 17.47 | 115,616 | +0.42(+2.46%) |
Jul 29, 2014 | 17.62 | 17.62 | 16.91 | 17.06 | 67,433 | +0.09(+0.51%) |
Jul 28, 2014 | 17.02 | 17.06 | 16.99 | 16.97 | 63,630 | -0.12(-0.68%) |
Jul 25, 2014 | 17.06 | 17.22 | 17.01 | 17.09 | 68,855 | -0.16(-0.92%) |
Jul 24, 2014 | 17.14 | 17.61 | 16.96 | 17.24 | 69,830 | +0.04(+0.21%) |
Jul 23, 2014 | 17.23 | 17.30 | 17.13 | 17.21 | 33,431 | -0.02(-0.13%) |
Jul 22, 2014 | 17.42 | 17.51 | 17.17 | 17.23 | 39,009 | -0.10(-0.58%) |
Jul 21, 2014 | 17.37 | 17.40 | 17.18 | 17.33 | 52,974 | -0.20(-1.11%) |
Jul 18, 2014 | 17.27 | 17.58 | 17.27 | 17.53 | 74,186 | +0.20(+1.13%) |
Jul 17, 2014 | 17.24 | 17.45 | 17.21 | 17.33 | 115,331 | -0.09(-0.50%) |
Jul 16, 2014 | 17.77 | 17.77 | 17.40 | 17.42 | 56,267 | -0.21(-1.19%) |
Jul 15, 2014 | 17.68 | 17.82 | 17.58 | 17.63 | 50,359 | -0.02(-0.12%) |
Jul 14, 2014 | 17.80 | 17.84 | 17.54 | 17.65 | 48,641 | +0.09(+0.53%) |
Jul 11, 2014 | 17.42 | 17.57 | 17.31 | 17.55 | 69,718 | +0.03(+0.16%) |
Jul 10, 2014 | 17.31 | 17.71 | 17.25 | 17.53 | 85,742 | -0.45(-2.49%) |
Jul 09, 2014 | 18.01 | 18.38 | 17.89 | 17.97 | 57,810 | +0.01(+0.08%) |
Jul 08, 2014 | 18.16 | 18.27 | 17.79 | 17.96 | 85,338 | -0.18(-1.00%) |
Jul 07, 2014 | 18.28 | 18.54 | 18.04 | 18.14 | 64,395 | -0.26(-1.41%) |
Jul 03, 2014 | 18.16 | 18.40 | 18.40 | 18.40 | 30,466 | +0.28(+1.55%) |
Jul 02, 2014 | 18.31 | 18.36 | 18.06 | 18.12 | 48,889 | -0.24(-1.30%) |