Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.69 | 26.96 | 23.68 | 24.00 | 799,756 | -0.31(-1.28%) |
Sep 29, 2014 | 26.93 | 28.20 | 23.45 | 24.31 | 166,604 | -2.27(-8.54%) |
Sep 26, 2014 | 24.97 | 27.61 | 24.35 | 26.58 | 159,773 | +1.64(+6.58%) |
Sep 25, 2014 | 25.78 | 26.55 | 24.41 | 24.94 | 151,416 | -0.35(-1.38%) |
Sep 24, 2014 | 22.49 | 25.65 | 22.00 | 25.29 | 128,560 | +2.73(+12.10%) |
Sep 23, 2014 | 22.40 | 23.98 | 21.87 | 22.56 | 119,874 | +0.03(+0.13%) |
Sep 22, 2014 | 23.32 | 23.88 | 21.77 | 22.53 | 102,519 | -0.93(-3.96%) |
Sep 19, 2014 | 21.00 | 25.57 | 21.00 | 23.46 | 468,058 | +2.54(+12.14%) |
Sep 18, 2014 | 20.16 | 21.13 | 19.87 | 20.92 | 67,417 | +0.83(+4.13%) |
Sep 17, 2014 | 20.21 | 20.29 | 19.86 | 20.09 | 68,991 | -0.11(-0.54%) |
Sep 16, 2014 | 19.55 | 20.29 | 19.19 | 20.20 | 106,209 | +0.92(+4.77%) |
Sep 15, 2014 | 19.05 | 19.66 | 19.05 | 19.28 | 123,240 | -0.10(-0.52%) |
Sep 12, 2014 | 19.46 | 19.59 | 19.10 | 19.38 | 101,543 | -0.02(-0.10%) |
Sep 11, 2014 | 19.32 | 19.59 | 19.27 | 19.40 | 41,668 | -0.10(-0.51%) |
Sep 10, 2014 | 19.20 | 19.84 | 18.99 | 19.50 | 58,239 | +0.25(+1.30%) |
Sep 09, 2014 | 19.77 | 19.85 | 18.99 | 19.25 | 154,784 | -0.14(-0.72%) |
Sep 08, 2014 | 19.02 | 19.87 | 18.82 | 19.39 | 398,571 | +0.60(+3.19%) |
Sep 05, 2014 | 19.08 | 19.08 | 18.26 | 18.79 | 54,992 | -0.26(-1.36%) |
Sep 04, 2014 | 19.78 | 19.78 | 18.83 | 19.05 | 52,159 | -0.66(-3.35%) |
Sep 03, 2014 | 19.95 | 19.95 | 19.12 | 19.71 | 46,305 | +0.01(+0.05%) |
Sep 02, 2014 | 20.00 | 20.28 | 19.11 | 19.70 | 62,501 | -0.22(-1.10%) |
Aug 29, 2014 | 19.98 | 19.92 | 19.92 | 19.92 | 83,000 | +0.15(+0.76%) |
Aug 28, 2014 | 19.07 | 19.89 | 17.91 | 19.77 | 181,934 | +1.44(+7.86%) |
Aug 27, 2014 | 17.09 | 18.43 | 17.09 | 18.33 | 190,726 | +0.90(+5.16%) |
Aug 26, 2014 | 17.08 | 17.65 | 17.04 | 17.43 | 182,833 | +0.43(+2.53%) |
Aug 25, 2014 | 17.20 | 17.50 | 16.76 | 17.00 | 129,231 | -0.21(-1.22%) |
Aug 22, 2014 | 16.18 | 17.39 | 16.18 | 17.21 | 115,102 | +0.91(+5.58%) |
Aug 21, 2014 | 15.96 | 16.43 | 15.75 | 16.30 | 179,508 | +0.31(+1.94%) |
Aug 20, 2014 | 16.00 | 16.00 | 15.83 | 15.99 | 175,976 | +0.15(+0.95%) |
Aug 19, 2014 | 16.01 | 16.19 | 15.19 | 15.84 | 200,700 | -0.17(-1.06%) |
Aug 18, 2014 | 16.26 | 16.30 | 16.00 | 16.01 | 161,824 | -0.19(-1.17%) |
Aug 15, 2014 | 16.51 | 16.99 | 16.00 | 16.20 | 172,579 | -0.52(-3.11%) |
Aug 14, 2014 | 16.98 | 17.28 | 16.98 | 16.72 | 467,735 | -0.43(-2.51%) |