Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.56 | 19.78 | 19.30 | 19.44 | 626,234 | -0.06(-0.31%) |
Sep 29, 2014 | 19.54 | 19.64 | 19.27 | 19.50 | 280,928 | -0.20(-1.02%) |
Sep 26, 2014 | 19.71 | 19.95 | 19.68 | 19.70 | 437,315 | -0.01(-0.05%) |
Sep 25, 2014 | 20.13 | 20.20 | 19.71 | 19.71 | 258,805 | -0.46(-2.28%) |
Sep 24, 2014 | 20.01 | 20.23 | 19.83 | 20.17 | 591,160 | +0.21(+1.03%) |
Sep 23, 2014 | 20.08 | 20.19 | 19.81 | 19.96 | 963,803 | -0.14(-0.72%) |
Sep 22, 2014 | 20.45 | 20.45 | 19.90 | 20.11 | 436,605 | -0.51(-2.47%) |
Sep 19, 2014 | 20.14 | 20.65 | 20.09 | 20.62 | 3,645,516 | +0.53(+2.64%) |
Sep 18, 2014 | 20.14 | 20.30 | 19.98 | 20.09 | 445,964 | +0.01(+0.05%) |
Sep 17, 2014 | 19.73 | 20.14 | 19.73 | 20.08 | 891,651 | +0.33(+1.67%) |
Sep 16, 2014 | 20.00 | 20.16 | 19.69 | 19.75 | 498,903 | -0.25(-1.25%) |
Sep 15, 2014 | 19.83 | 20.10 | 19.67 | 20.00 | 1,500,553 | +0.16(+0.81%) |
Sep 12, 2014 | 19.54 | 19.93 | 19.22 | 19.84 | 850,762 | +0.34(+1.74%) |
Sep 11, 2014 | 19.35 | 19.63 | 19.25 | 19.50 | 587,028 | +0.04(+0.21%) |
Sep 10, 2014 | 19.30 | 19.51 | 19.11 | 19.46 | 529,338 | +0.16(+0.83%) |
Sep 09, 2014 | 19.36 | 19.50 | 18.90 | 19.30 | 464,484 | -0.12(-0.62%) |
Sep 08, 2014 | 18.86 | 19.61 | 18.86 | 19.42 | 494,558 | +0.58(+3.08%) |
Sep 05, 2014 | 18.75 | 19.02 | 18.64 | 18.84 | 278,280 | -0.01(-0.05%) |
Sep 04, 2014 | 18.86 | 19.40 | 18.79 | 18.85 | 305,537 | -0.01(-0.05%) |
Sep 03, 2014 | 19.47 | 19.47 | 18.72 | 18.86 | 268,390 | -0.57(-2.93%) |
Sep 02, 2014 | 19.23 | 19.67 | 19.23 | 19.43 | 381,074 | +0.23(+1.20%) |
Aug 29, 2014 | 19.00 | 19.20 | 19.20 | 19.20 | 232,200 | +0.22(+1.16%) |
Aug 28, 2014 | 18.99 | 18.99 | 18.87 | 18.98 | 182,737 | -0.04(-0.21%) |
Aug 27, 2014 | 18.96 | 19.11 | 18.77 | 19.02 | 1,447,314 | -0.10(-0.52%) |
Aug 26, 2014 | 18.81 | 19.25 | 18.64 | 19.12 | 1,834,141 | +0.32(+1.70%) |
Aug 25, 2014 | 19.00 | 19.04 | 18.67 | 18.80 | 213,406 | -0.13(-0.69%) |
Aug 22, 2014 | 18.61 | 18.97 | 18.55 | 18.93 | 396,483 | +0.27(+1.45%) |
Aug 21, 2014 | 18.50 | 18.70 | 18.47 | 18.66 | 324,126 | +0.15(+0.81%) |
Aug 20, 2014 | 18.44 | 18.44 | 18.32 | 18.51 | 1,705,137 | -0.06(-0.32%) |
Aug 19, 2014 | 18.08 | 18.71 | 18.08 | 18.57 | 781,265 | -0.03(-0.16%) |
Aug 18, 2014 | 18.72 | 18.76 | 18.28 | 18.60 | 935,420 | +0.03(+0.16%) |
Aug 15, 2014 | 19.12 | 19.12 | 18.39 | 18.57 | 506,081 | -0.27(-1.43%) |
Aug 14, 2014 | 17.89 | 19.23 | 17.89 | 18.84 | 2,378,602 | +0.89(+4.96%) |
Aug 13, 2014 | 17.73 | 18.00 | 17.51 | 17.95 | 684,409 | +0.30(+1.70%) |
Aug 12, 2014 | 17.66 | 17.75 | 17.53 | 17.65 | 255,026 | -0.03(-0.17%) |
Aug 11, 2014 | 17.70 | 17.88 | 17.52 | 17.68 | 502,257 | +0.08(+0.45%) |
Aug 08, 2014 | 17.35 | 17.70 | 17.35 | 17.60 | 223,737 | +0.22(+1.27%) |
Aug 07, 2014 | 17.56 | 17.74 | 17.35 | 17.38 | 171,004 | -0.11(-0.63%) |
Aug 06, 2014 | 17.42 | 17.82 | 17.33 | 17.49 | 266,171 | -0.01(-0.06%) |
Aug 05, 2014 | 17.45 | 17.66 | 17.38 | 17.50 | 331,007 | -0.04(-0.23%) |
Aug 04, 2014 | 17.54 | 17.74 | 17.52 | 17.54 | 391,698 | +0.08(+0.46%) |
Aug 01, 2014 | 17.55 | 17.63 | 17.24 | 17.46 | 207,040 | -0.05(-0.29%) |
Jul 31, 2014 | 17.60 | 17.88 | 17.34 | 17.51 | 279,381 | -0.23(-1.30%) |
Jul 30, 2014 | 17.83 | 18.11 | 17.73 | 17.74 | 410,604 | -0.02(-0.11%) |
Jul 29, 2014 | 17.47 | 17.85 | 17.47 | 17.76 | 554,348 | +0.34(+1.95%) |
Jul 28, 2014 | 17.25 | 17.52 | 17.13 | 17.42 | 410,615 | +0.16(+0.93%) |
Jul 25, 2014 | 17.26 | 17.61 | 17.21 | 17.26 | 345,619 | -0.12(-0.69%) |
Jul 24, 2014 | 17.68 | 17.82 | 17.28 | 17.38 | 254,217 | -0.32(-1.81%) |
Jul 23, 2014 | 17.76 | 17.80 | 17.57 | 17.70 | 344,203 | -0.05(-0.28%) |
Jul 22, 2014 | 17.53 | 17.80 | 17.36 | 17.75 | 257,320 | +0.26(+1.49%) |
Jul 21, 2014 | 17.67 | 17.99 | 17.35 | 17.49 | 211,296 | -0.26(-1.46%) |
Jul 18, 2014 | 17.59 | 17.80 | 17.51 | 17.75 | 295,448 | +0.09(+0.51%) |
Jul 17, 2014 | 17.88 | 17.97 | 17.61 | 17.66 | 435,645 | -0.32(-1.78%) |
Jul 16, 2014 | 18.32 | 18.32 | 17.93 | 17.98 | 308,830 | -0.25(-1.37%) |
Jul 15, 2014 | 18.28 | 18.30 | 17.97 | 18.23 | 371,220 | -0.07(-0.38%) |
Jul 14, 2014 | 18.32 | 18.39 | 18.11 | 18.30 | 241,457 | +0.12(+0.66%) |
Jul 11, 2014 | 18.36 | 18.36 | 18.07 | 18.18 | 308,324 | -0.26(-1.41%) |
Jul 10, 2014 | 18.30 | 18.83 | 18.25 | 18.44 | 519,811 | -0.15(-0.81%) |
Jul 09, 2014 | 18.56 | 18.71 | 18.33 | 18.59 | 427,340 | +0.07(+0.38%) |
Jul 08, 2014 | 18.91 | 18.99 | 18.34 | 18.52 | 490,861 | -0.42(-2.22%) |
Jul 07, 2014 | 19.25 | 19.25 | 18.70 | 18.94 | 391,511 | -0.39(-2.02%) |
Jul 03, 2014 | 19.32 | 19.33 | 19.33 | 19.33 | 295,800 | +0.02(+0.10%) |
Jul 02, 2014 | 19.32 | 19.41 | 19.10 | 19.31 | 499,646 | -0.04(-0.21%) |