Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.67 | 18.22 | 17.67 | 17.95 | 53,283 | +0.33(+1.89%) |
Sep 29, 2014 | 18.58 | 18.62 | 17.61 | 17.62 | 31,981 | -1.16(-6.17%) |
Sep 26, 2014 | 18.42 | 18.80 | 18.21 | 18.78 | 27,757 | +0.37(+2.00%) |
Sep 25, 2014 | 18.93 | 18.93 | 18.10 | 18.41 | 32,098 | -0.61(-3.21%) |
Sep 24, 2014 | 19.11 | 19.29 | 18.82 | 19.02 | 20,736 | +0.16(+0.86%) |
Sep 23, 2014 | 19.30 | 19.32 | 18.85 | 18.86 | 31,174 | -0.38(-1.96%) |
Sep 22, 2014 | 19.52 | 19.52 | 19.13 | 19.24 | 27,737 | -0.39(-2.01%) |
Sep 19, 2014 | 19.16 | 19.75 | 19.08 | 19.63 | 52,952 | +0.50(+2.63%) |
Sep 18, 2014 | 18.55 | 19.29 | 18.55 | 19.13 | 40,977 | +0.59(+3.20%) |
Sep 17, 2014 | 18.64 | 18.93 | 18.54 | 18.54 | 11,797 | -0.01(-0.05%) |
Sep 16, 2014 | 18.36 | 18.66 | 18.35 | 18.55 | 9,859 | +0.14(+0.78%) |
Sep 15, 2014 | 18.57 | 18.63 | 18.30 | 18.40 | 20,805 | -0.22(-1.20%) |
Sep 12, 2014 | 18.96 | 18.96 | 18.49 | 18.63 | 21,191 | -0.30(-1.57%) |
Sep 11, 2014 | 18.65 | 19.01 | 18.65 | 18.92 | 11,739 | +0.19(+1.01%) |
Sep 10, 2014 | 18.63 | 18.91 | 18.63 | 18.74 | 22,343 | +0.08(+0.43%) |
Sep 09, 2014 | 18.65 | 18.73 | 18.55 | 18.66 | 19,371 | +0.01(+0.05%) |
Sep 08, 2014 | 18.86 | 19.03 | 18.60 | 18.65 | 26,787 | -0.21(-1.09%) |
Sep 05, 2014 | 18.49 | 18.93 | 18.49 | 18.85 | 37,630 | +0.35(+1.89%) |
Sep 04, 2014 | 18.67 | 19.11 | 18.49 | 18.50 | 42,645 | -0.08(-0.43%) |
Sep 03, 2014 | 19.21 | 19.21 | 18.56 | 18.58 | 20,148 | -0.46(-2.40%) |
Sep 02, 2014 | 19.15 | 19.48 | 19.09 | 19.04 | 27,279 | -0.03(-0.14%) |
Aug 29, 2014 | 18.95 | 19.07 | 19.07 | 19.07 | 17,822 | +0.14(+0.76%) |
Aug 28, 2014 | 19.53 | 19.53 | 18.89 | 18.92 | 23,901 | -0.62(-3.17%) |
Aug 27, 2014 | 18.93 | 19.97 | 18.93 | 19.54 | 27,457 | +0.57(+3.03%) |
Aug 26, 2014 | 18.75 | 19.12 | 18.75 | 18.97 | 19,602 | +0.29(+1.54%) |
Aug 25, 2014 | 18.48 | 18.75 | 18.36 | 18.68 | 28,933 | +0.23(+1.27%) |
Aug 22, 2014 | 18.32 | 18.58 | 18.30 | 18.45 | 26,948 | +0.04(+0.24%) |
Aug 21, 2014 | 18.13 | 18.40 | 17.95 | 18.40 | 28,095 | +0.33(+1.84%) |
Aug 20, 2014 | 18.30 | 18.43 | 17.95 | 18.07 | 19,168 | -0.29(-1.56%) |
Aug 19, 2014 | 18.20 | 18.51 | 18.20 | 18.36 | 23,539 | +0.04(+0.25%) |
Aug 18, 2014 | 18.37 | 18.54 | 18.13 | 18.31 | 23,900 | +0.05(+0.30%) |
Aug 15, 2014 | 18.58 | 18.58 | 17.95 | 18.26 | 32,514 | -0.12(-0.64%) |
Aug 14, 2014 | 18.40 | 18.57 | 18.22 | 18.38 | 30,118 | -0.13(-0.73%) |
Aug 13, 2014 | 18.60 | 18.60 | 18.25 | 18.51 | 21,143 | -0.01(-0.05%) |
Aug 12, 2014 | 18.89 | 19.09 | 18.46 | 18.52 | 11,227 | -0.40(-2.13%) |
Aug 11, 2014 | 18.90 | 19.13 | 18.72 | 18.92 | 22,050 | +0.03(+0.14%) |
Aug 08, 2014 | 18.89 | 19.11 | 18.86 | 18.90 | 14,431 | -0.01(-0.05%) |
Aug 07, 2014 | 18.85 | 19.15 | 18.81 | 18.91 | 24,162 | +0.05(+0.29%) |
Aug 06, 2014 | 18.13 | 19.00 | 18.13 | 18.85 | 26,722 | +0.50(+2.74%) |
Aug 05, 2014 | 18.44 | 18.72 | 18.32 | 18.35 | 14,367 | -0.15(-0.82%) |
Aug 04, 2014 | 17.97 | 18.56 | 17.96 | 18.50 | 25,811 | +0.52(+2.90%) |
Aug 01, 2014 | 18.18 | 18.29 | 17.93 | 17.98 | 37,823 | -0.13(-0.69%) |
Jul 31, 2014 | 18.19 | 18.45 | 17.95 | 18.11 | 34,914 | -0.22(-1.22%) |
Jul 30, 2014 | 18.49 | 18.49 | 18.21 | 18.33 | 12,457 | -0.04(-0.20%) |
Jul 29, 2014 | 18.42 | 18.50 | 18.30 | 18.37 | 8,320 | -0.05(-0.29%) |
Jul 28, 2014 | 18.55 | 18.64 | 18.17 | 18.42 | 17,267 | -0.04(-0.24%) |
Jul 25, 2014 | 18.55 | 18.59 | 18.05 | 18.47 | 24,708 | -0.19(-1.01%) |
Jul 24, 2014 | 19.10 | 19.11 | 18.54 | 18.66 | 20,867 | -0.47(-2.44%) |
Jul 23, 2014 | 19.41 | 19.41 | 19.04 | 19.12 | 20,097 | -0.26(-1.34%) |
Jul 22, 2014 | 19.16 | 19.45 | 19.07 | 19.38 | 29,500 | +0.39(+2.08%) |
Jul 21, 2014 | 19.19 | 19.64 | 18.94 | 18.99 | 28,367 | -0.15(-0.80%) |
Jul 18, 2014 | 18.26 | 19.33 | 18.19 | 19.14 | 51,178 | +0.80(+4.36%) |
Jul 17, 2014 | 18.74 | 18.81 | 18.30 | 18.34 | 22,321 | -0.58(-3.08%) |
Jul 16, 2014 | 19.10 | 19.10 | 18.77 | 18.92 | 28,254 | +0.01(+0.05%) |
Jul 15, 2014 | 19.38 | 19.38 | 18.86 | 18.92 | 26,562 | -0.59(-3.04%) |
Jul 14, 2014 | 19.93 | 19.93 | 19.45 | 19.51 | 31,446 | -0.10(-0.50%) |
Jul 11, 2014 | 19.94 | 19.97 | 19.48 | 19.61 | 42,394 | -0.39(-1.93%) |
Jul 10, 2014 | 19.95 | 20.23 | 19.92 | 19.99 | 23,356 | -0.53(-2.56%) |
Jul 09, 2014 | 20.93 | 20.93 | 20.48 | 20.52 | 14,568 | -0.34(-1.62%) |
Jul 08, 2014 | 21.22 | 21.22 | 20.66 | 20.86 | 40,439 | -0.38(-1.80%) |
Jul 07, 2014 | 22.04 | 22.04 | 21.14 | 21.24 | 57,474 | -0.92(-4.14%) |
Jul 03, 2014 | 22.00 | 22.16 | 22.16 | 22.16 | 11,565 | +0.22(+1.02%) |
Jul 02, 2014 | 21.37 | 22.04 | 21.25 | 21.93 | 70,843 | +0.45(+2.07%) |