Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 21.34 | 21.38 | 20.87 | 21.14 | 575,647 | -0.12(-0.56%) |
Sep 29, 2014 | 22.04 | 22.30 | 21.22 | 21.26 | 810,571 | -1.01(-4.54%) |
Sep 26, 2014 | 22.11 | 22.41 | 21.90 | 22.27 | 469,027 | +0.28(+1.27%) |
Sep 25, 2014 | 23.04 | 23.23 | 21.96 | 21.99 | 1,044,933 | -1.42(-6.07%) |
Sep 24, 2014 | 20.85 | 23.52 | 20.00 | 23.41 | 3,700,441 | +4.59(+24.39%) |
Sep 23, 2014 | 18.90 | 18.98 | 18.71 | 18.82 | 404,569 | -0.17(-0.90%) |
Sep 22, 2014 | 19.08 | 19.21 | 18.75 | 18.99 | 303,524 | -0.29(-1.50%) |
Sep 19, 2014 | 19.76 | 19.80 | 18.94 | 19.28 | 827,197 | -0.32(-1.63%) |
Sep 18, 2014 | 18.33 | 19.67 | 18.25 | 19.60 | 1,223,877 | +0.66(+3.48%) |
Sep 17, 2014 | 18.49 | 19.25 | 18.37 | 18.94 | 363,417 | +0.48(+2.60%) |
Sep 16, 2014 | 18.33 | 18.51 | 18.32 | 18.46 | 644,155 | -0.03(-0.16%) |
Sep 15, 2014 | 18.48 | 18.64 | 18.41 | 18.49 | 133,959 | +0.02(+0.11%) |
Sep 12, 2014 | 18.50 | 18.61 | 18.32 | 18.47 | 252,160 | -0.03(-0.16%) |
Sep 11, 2014 | 18.12 | 18.52 | 18.09 | 18.50 | 186,828 | +0.27(+1.48%) |
Sep 10, 2014 | 18.21 | 18.34 | 17.92 | 18.23 | 100,543 | +0.00(+0.00%) |
Sep 09, 2014 | 18.09 | 18.27 | 17.73 | 18.23 | 206,568 | +0.07(+0.39%) |
Sep 08, 2014 | 18.47 | 18.50 | 17.84 | 18.16 | 170,468 | -0.30(-1.63%) |
Sep 05, 2014 | 18.21 | 18.48 | 18.09 | 18.46 | 257,771 | +0.17(+0.93%) |
Sep 04, 2014 | 18.27 | 18.37 | 18.09 | 18.29 | 209,198 | +0.06(+0.33%) |
Sep 03, 2014 | 18.63 | 18.63 | 18.11 | 18.23 | 536,129 | -1.07(-5.54%) |
Sep 02, 2014 | 18.99 | 19.53 | 18.89 | 19.30 | 413,608 | +0.41(+2.17%) |
Aug 29, 2014 | 18.75 | 18.89 | 18.89 | 18.89 | 112,400 | +0.19(+1.02%) |
Aug 28, 2014 | 18.65 | 18.88 | 18.58 | 18.70 | 76,857 | +0.00(+0.00%) |
Aug 27, 2014 | 18.83 | 19.04 | 18.69 | 18.70 | 113,072 | -0.15(-0.80%) |
Aug 26, 2014 | 18.88 | 19.03 | 18.77 | 18.85 | 147,315 | -0.02(-0.11%) |
Aug 25, 2014 | 19.21 | 19.32 | 18.72 | 18.87 | 144,208 | -0.25(-1.31%) |
Aug 22, 2014 | 19.23 | 19.40 | 19.11 | 19.12 | 135,108 | -0.12(-0.62%) |
Aug 21, 2014 | 19.00 | 19.37 | 18.80 | 19.24 | 127,217 | +0.21(+1.10%) |
Aug 20, 2014 | 18.81 | 19.32 | 18.72 | 19.03 | 138,215 | +0.17(+0.90%) |
Aug 19, 2014 | 19.05 | 19.09 | 18.71 | 18.86 | 271,675 | -0.19(-1.00%) |
Aug 18, 2014 | 18.80 | 19.05 | 18.70 | 19.05 | 165,539 | +0.32(+1.71%) |
Aug 15, 2014 | 19.01 | 19.17 | 18.62 | 18.73 | 175,611 | -0.14(-0.74%) |
Aug 14, 2014 | 19.14 | 19.20 | 18.79 | 18.87 | 118,469 | -0.30(-1.56%) |
Aug 13, 2014 | 19.12 | 19.27 | 19.12 | 19.17 | 93,952 | +0.07(+0.37%) |
Aug 12, 2014 | 19.22 | 19.28 | 18.98 | 19.10 | 332,853 | -0.16(-0.83%) |
Aug 11, 2014 | 18.60 | 19.28 | 18.50 | 19.26 | 227,515 | +0.74(+4.00%) |
Aug 08, 2014 | 18.55 | 18.61 | 18.32 | 18.52 | 168,459 | -0.03(-0.16%) |
Aug 07, 2014 | 18.70 | 19.01 | 18.45 | 18.55 | 235,575 | -0.16(-0.86%) |
Aug 06, 2014 | 19.00 | 19.40 | 18.69 | 18.71 | 388,443 | -0.46(-2.40%) |
Aug 05, 2014 | 19.22 | 19.40 | 18.95 | 19.17 | 168,259 | -0.19(-0.98%) |
Aug 04, 2014 | 19.81 | 19.87 | 19.28 | 19.36 | 236,426 | -0.34(-1.73%) |
Aug 01, 2014 | 19.50 | 20.30 | 19.47 | 19.70 | 1,564,944 | +1.71(+9.51%) |
Jul 31, 2014 | 18.03 | 18.16 | 17.57 | 17.99 | 353,294 | -0.22(-1.21%) |
Jul 30, 2014 | 17.59 | 18.31 | 17.54 | 18.21 | 528,583 | +0.80(+4.60%) |
Jul 29, 2014 | 16.99 | 17.46 | 16.86 | 17.41 | 283,026 | +0.57(+3.38%) |
Jul 28, 2014 | 16.91 | 16.99 | 16.57 | 16.84 | 266,854 | -0.07(-0.41%) |
Jul 25, 2014 | 16.92 | 17.08 | 16.72 | 16.91 | 160,256 | -0.23(-1.34%) |
Jul 24, 2014 | 17.40 | 17.57 | 16.95 | 17.14 | 287,055 | -0.26(-1.49%) |
Jul 23, 2014 | 17.55 | 17.73 | 17.23 | 17.40 | 142,283 | -0.16(-0.91%) |
Jul 22, 2014 | 17.41 | 17.68 | 17.31 | 17.56 | 113,301 | +0.21(+1.21%) |
Jul 21, 2014 | 17.55 | 17.57 | 17.19 | 17.35 | 139,508 | -0.28(-1.59%) |
Jul 18, 2014 | 17.54 | 17.64 | 17.47 | 17.63 | 150,901 | +0.08(+0.46%) |
Jul 17, 2014 | 17.65 | 17.82 | 17.53 | 17.55 | 302,898 | -0.19(-1.07%) |
Jul 16, 2014 | 17.85 | 17.99 | 17.62 | 17.74 | 160,071 | +0.02(+0.11%) |
Jul 15, 2014 | 17.93 | 17.95 | 17.55 | 17.72 | 125,500 | -0.21(-1.17%) |
Jul 14, 2014 | 17.98 | 18.02 | 17.77 | 17.93 | 115,428 | +0.08(+0.45%) |
Jul 11, 2014 | 17.95 | 18.01 | 17.70 | 17.85 | 126,294 | -0.08(-0.45%) |
Jul 10, 2014 | 17.59 | 18.04 | 17.43 | 17.93 | 219,876 | -0.26(-1.43%) |
Jul 09, 2014 | 18.44 | 18.63 | 18.07 | 18.19 | 226,303 | -0.19(-1.03%) |
Jul 08, 2014 | 18.97 | 18.98 | 18.34 | 18.38 | 271,987 | -0.63(-3.31%) |
Jul 07, 2014 | 19.28 | 19.35 | 18.89 | 19.01 | 137,135 | -0.32(-1.66%) |
Jul 03, 2014 | 19.18 | 19.33 | 19.33 | 19.33 | 114,200 | +0.21(+1.10%) |
Jul 02, 2014 | 19.47 | 19.60 | 19.03 | 19.12 | 232,669 | -0.39(-2.00%) |