Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.22 | 17.30 | 16.76 | 16.78 | 455,774 | -0.44(-2.56%) |
Sep 29, 2014 | 17.19 | 17.33 | 17.02 | 17.22 | 501,646 | -0.14(-0.81%) |
Sep 26, 2014 | 17.46 | 17.58 | 17.08 | 17.36 | 857,448 | -0.04(-0.23%) |
Sep 25, 2014 | 17.61 | 17.71 | 17.31 | 17.40 | 993,606 | -0.30(-1.69%) |
Sep 24, 2014 | 17.62 | 17.91 | 17.51 | 17.70 | 499,733 | -0.21(-1.17%) |
Sep 23, 2014 | 17.99 | 18.31 | 17.86 | 17.91 | 485,907 | -0.18(-1.00%) |
Sep 22, 2014 | 18.48 | 18.48 | 17.95 | 18.09 | 513,064 | -0.52(-2.79%) |
Sep 19, 2014 | 18.99 | 18.99 | 18.35 | 18.61 | 920,204 | -0.30(-1.59%) |
Sep 18, 2014 | 18.96 | 18.98 | 18.52 | 18.91 | 397,476 | -0.02(-0.11%) |
Sep 17, 2014 | 18.52 | 19.29 | 18.33 | 18.93 | 813,057 | +0.53(+2.88%) |
Sep 16, 2014 | 18.25 | 18.47 | 18.13 | 18.40 | 313,016 | +0.06(+0.33%) |
Sep 15, 2014 | 18.58 | 18.60 | 18.12 | 18.34 | 407,269 | -0.20(-1.08%) |
Sep 12, 2014 | 18.76 | 18.93 | 18.14 | 18.54 | 571,257 | -0.28(-1.49%) |
Sep 11, 2014 | 18.67 | 18.95 | 18.58 | 18.82 | 321,867 | +0.01(+0.05%) |
Sep 10, 2014 | 18.43 | 18.95 | 18.32 | 18.81 | 622,556 | +0.38(+2.06%) |
Sep 09, 2014 | 18.96 | 19.05 | 18.43 | 18.43 | 341,730 | -0.39(-2.07%) |
Sep 08, 2014 | 18.68 | 19.08 | 18.56 | 18.82 | 310,011 | +0.12(+0.64%) |
Sep 05, 2014 | 18.47 | 18.80 | 18.47 | 18.70 | 253,322 | +0.17(+0.92%) |
Sep 04, 2014 | 18.00 | 18.70 | 18.00 | 18.53 | 341,756 | +0.28(+1.53%) |
Sep 03, 2014 | 18.86 | 18.86 | 18.16 | 18.25 | 499,277 | -0.53(-2.82%) |
Sep 02, 2014 | 18.83 | 18.86 | 18.66 | 18.78 | 449,986 | -0.07(-0.37%) |
Aug 29, 2014 | 18.77 | 18.85 | 18.85 | 18.85 | 243,200 | +0.07(+0.37%) |
Aug 28, 2014 | 18.81 | 19.12 | 18.65 | 18.78 | 385,202 | -0.19(-1.00%) |
Aug 27, 2014 | 19.08 | 19.20 | 18.93 | 18.97 | 360,444 | -0.08(-0.42%) |
Aug 26, 2014 | 18.78 | 19.11 | 18.64 | 19.05 | 363,984 | +0.24(+1.28%) |
Aug 25, 2014 | 19.09 | 19.11 | 18.61 | 18.81 | 411,817 | -0.05(-0.27%) |
Aug 22, 2014 | 18.73 | 19.09 | 18.52 | 18.86 | 376,175 | +0.11(+0.59%) |
Aug 21, 2014 | 18.59 | 18.86 | 18.46 | 18.75 | 425,751 | +0.05(+0.27%) |
Aug 20, 2014 | 18.31 | 18.88 | 18.30 | 18.70 | 608,923 | +0.33(+1.80%) |
Aug 19, 2014 | 18.30 | 18.69 | 18.25 | 18.37 | 665,890 | +0.36(+2.00%) |
Aug 18, 2014 | 17.47 | 18.04 | 17.45 | 18.01 | 799,354 | +0.70(+4.04%) |
Aug 15, 2014 | 17.66 | 17.96 | 17.14 | 17.31 | 1,343,051 | -0.19(-1.09%) |
Aug 14, 2014 | 17.07 | 17.51 | 17.03 | 17.50 | 355,804 | +0.47(+2.76%) |
Aug 13, 2014 | 17.06 | 17.20 | 16.88 | 17.03 | 494,217 | +0.04(+0.24%) |
Aug 12, 2014 | 17.23 | 17.29 | 16.82 | 16.99 | 680,944 | -0.38(-2.19%) |
Aug 11, 2014 | 16.99 | 17.54 | 16.92 | 17.37 | 838,676 | +0.53(+3.15%) |
Aug 08, 2014 | 16.34 | 16.89 | 16.31 | 16.84 | 687,903 | +0.63(+3.89%) |
Aug 07, 2014 | 16.45 | 16.66 | 16.11 | 16.21 | 571,333 | -0.14(-0.86%) |
Aug 06, 2014 | 16.33 | 16.66 | 16.18 | 16.35 | 701,476 | -0.03(-0.18%) |
Aug 05, 2014 | 16.71 | 16.96 | 16.16 | 16.38 | 947,443 | -0.41(-2.44%) |
Aug 04, 2014 | 16.68 | 17.17 | 16.57 | 16.79 | 1,231,170 | +0.53(+3.26%) |
Aug 01, 2014 | 15.88 | 16.72 | 15.84 | 16.26 | 1,630,885 | +0.91(+5.93%) |
Jul 31, 2014 | 16.99 | 17.00 | 15.27 | 15.35 | 2,659,813 | -1.95(-11.27%) |
Jul 30, 2014 | 17.68 | 17.69 | 16.94 | 17.30 | 1,637,459 | -0.40(-2.26%) |
Jul 29, 2014 | 17.84 | 17.93 | 17.50 | 17.70 | 1,108,865 | -0.09(-0.51%) |
Jul 28, 2014 | 18.30 | 18.32 | 17.60 | 17.79 | 873,105 | -0.52(-2.84%) |
Jul 25, 2014 | 18.66 | 18.71 | 18.29 | 18.31 | 614,529 | -0.40(-2.14%) |
Jul 24, 2014 | 19.22 | 19.35 | 18.41 | 18.71 | 1,064,920 | -0.59(-3.06%) |
Jul 23, 2014 | 19.19 | 19.62 | 19.02 | 19.30 | 416,597 | +0.09(+0.47%) |
Jul 22, 2014 | 18.89 | 19.31 | 18.85 | 19.21 | 389,348 | +0.38(+2.02%) |
Jul 21, 2014 | 18.82 | 19.04 | 18.74 | 18.83 | 609,195 | -0.15(-0.79%) |
Jul 18, 2014 | 19.11 | 19.27 | 18.88 | 18.98 | 543,662 | -0.12(-0.63%) |
Jul 17, 2014 | 19.35 | 19.37 | 18.91 | 19.10 | 801,386 | -0.47(-2.40%) |
Jul 16, 2014 | 19.27 | 19.71 | 19.14 | 19.57 | 546,181 | +0.34(+1.77%) |
Jul 15, 2014 | 19.28 | 19.44 | 19.07 | 19.23 | 462,605 | -0.16(-0.83%) |
Jul 14, 2014 | 19.46 | 19.54 | 19.20 | 19.39 | 625,809 | +0.10(+0.52%) |
Jul 11, 2014 | 19.62 | 19.65 | 19.15 | 19.29 | 510,470 | -0.32(-1.63%) |
Jul 10, 2014 | 19.46 | 19.77 | 19.25 | 19.61 | 478,475 | -0.12(-0.61%) |
Jul 09, 2014 | 19.86 | 20.20 | 19.72 | 19.73 | 348,605 | -0.03(-0.15%) |
Jul 08, 2014 | 19.98 | 20.08 | 19.69 | 19.76 | 788,540 | -0.26(-1.30%) |
Jul 07, 2014 | 20.49 | 20.55 | 19.96 | 20.02 | 510,422 | -0.54(-2.63%) |
Jul 03, 2014 | 20.65 | 20.56 | 20.56 | 20.56 | 223,800 | -0.07(-0.34%) |
Jul 02, 2014 | 20.87 | 20.98 | 20.53 | 20.63 | 554,857 | -0.58(-2.73%) |