Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.52 | 17.69 | 17.41 | 17.56 | 582,702 | -0.01(-0.04%) |
Sep 29, 2014 | 17.81 | 17.91 | 17.42 | 17.56 | 577,152 | -0.38(-2.12%) |
Sep 26, 2014 | 17.82 | 18.02 | 17.76 | 17.94 | 509,079 | +0.15(+0.87%) |
Sep 25, 2014 | 17.99 | 18.00 | 17.66 | 17.79 | 656,367 | -0.30(-1.66%) |
Sep 24, 2014 | 18.00 | 18.15 | 17.75 | 18.09 | 511,602 | +0.12(+0.69%) |
Sep 23, 2014 | 18.16 | 18.23 | 17.94 | 17.97 | 446,857 | -0.26(-1.45%) |
Sep 22, 2014 | 18.52 | 18.52 | 18.19 | 18.23 | 440,642 | -0.32(-1.70%) |
Sep 19, 2014 | 18.90 | 18.90 | 18.38 | 18.54 | 1,035,693 | -0.32(-1.71%) |
Sep 18, 2014 | 18.90 | 19.07 | 18.86 | 18.87 | 341,562 | -0.03(-0.16%) |
Sep 17, 2014 | 18.82 | 19.02 | 18.68 | 18.90 | 509,526 | +0.05(+0.27%) |
Sep 16, 2014 | 18.83 | 18.99 | 18.70 | 18.85 | 844,009 | -0.02(-0.12%) |
Sep 15, 2014 | 19.05 | 19.12 | 18.79 | 18.87 | 393,565 | -0.10(-0.50%) |
Sep 12, 2014 | 19.37 | 19.45 | 18.92 | 18.96 | 844,989 | -0.41(-2.12%) |
Sep 11, 2014 | 18.98 | 19.43 | 18.91 | 19.37 | 737,462 | +0.29(+1.51%) |
Sep 10, 2014 | 19.11 | 19.18 | 18.81 | 19.08 | 480,022 | -0.01(-0.04%) |
Sep 09, 2014 | 19.51 | 19.51 | 19.01 | 19.09 | 538,225 | -0.42(-2.13%) |
Sep 08, 2014 | 19.46 | 19.60 | 19.28 | 19.51 | 636,410 | +0.02(+0.11%) |
Sep 05, 2014 | 19.39 | 19.54 | 19.26 | 19.48 | 402,102 | +0.11(+0.56%) |
Sep 04, 2014 | 19.37 | 19.63 | 19.22 | 19.38 | 523,320 | +0.05(+0.26%) |
Sep 03, 2014 | 19.28 | 19.52 | 19.26 | 19.32 | 406,168 | +0.04(+0.23%) |
Sep 02, 2014 | 19.19 | 19.28 | 18.84 | 19.28 | 1,065,806 | +0.08(+0.42%) |
Aug 29, 2014 | 18.79 | 19.20 | 19.20 | 19.20 | 594,004 | +0.45(+2.41%) |
Aug 28, 2014 | 18.92 | 18.92 | 18.64 | 18.75 | 528,949 | -0.22(-1.15%) |
Aug 27, 2014 | 18.87 | 19.05 | 18.68 | 18.97 | 415,362 | +0.14(+0.74%) |
Aug 26, 2014 | 18.66 | 18.87 | 18.59 | 18.83 | 469,193 | +0.17(+0.94%) |
Aug 25, 2014 | 18.73 | 18.83 | 18.62 | 18.65 | 398,030 | -0.02(-0.12%) |
Aug 22, 2014 | 18.58 | 18.70 | 18.51 | 18.68 | 439,871 | +0.10(+0.55%) |
Aug 21, 2014 | 18.60 | 18.72 | 18.55 | 18.57 | 692,824 | -0.01(-0.08%) |
Aug 20, 2014 | 18.46 | 18.60 | 18.38 | 18.59 | 537,682 | +0.06(+0.32%) |
Aug 19, 2014 | 18.59 | 18.67 | 18.49 | 18.53 | 651,603 | -0.06(-0.31%) |
Aug 18, 2014 | 18.57 | 18.61 | 18.50 | 18.59 | 564,035 | +0.12(+0.67%) |
Aug 15, 2014 | 18.67 | 18.73 | 18.29 | 18.46 | 536,961 | -0.12(-0.67%) |
Aug 14, 2014 | 18.51 | 18.60 | 18.46 | 18.59 | 684,996 | +0.12(+0.63%) |
Aug 13, 2014 | 18.52 | 18.60 | 18.36 | 18.47 | 614,861 | +0.03(+0.16%) |
Aug 12, 2014 | 17.98 | 18.59 | 17.97 | 18.44 | 879,798 | +0.46(+2.55%) |
Aug 11, 2014 | 18.14 | 18.28 | 17.90 | 17.98 | 541,022 | -0.16(-0.88%) |
Aug 08, 2014 | 17.99 | 18.09 | 17.78 | 18.14 | 976,358 | +0.14(+0.77%) |
Aug 07, 2014 | 18.08 | 18.15 | 17.87 | 18.01 | 956,161 | +0.07(+0.41%) |
Aug 06, 2014 | 18.54 | 18.61 | 17.86 | 17.93 | 1,658,466 | -0.69(-3.72%) |
Aug 05, 2014 | 17.72 | 18.99 | 17.71 | 18.62 | 3,228,201 | +1.52(+8.86%) |
Aug 04, 2014 | 17.86 | 17.91 | 16.82 | 17.11 | 2,540,873 | -0.75(-4.20%) |
Aug 01, 2014 | 17.87 | 18.14 | 17.09 | 17.86 | 1,951,730 | -0.36(-2.00%) |
Jul 31, 2014 | 18.31 | 18.40 | 18.12 | 18.22 | 976,217 | -0.20(-1.11%) |
Jul 30, 2014 | 18.90 | 18.95 | 18.27 | 18.43 | 754,728 | -0.47(-2.47%) |
Jul 29, 2014 | 18.16 | 18.99 | 18.15 | 18.89 | 1,525,298 | +0.93(+5.15%) |
Jul 28, 2014 | 17.86 | 17.98 | 17.81 | 17.97 | 441,581 | +0.13(+0.74%) |
Jul 25, 2014 | 18.08 | 18.15 | 17.82 | 17.84 | 633,149 | -0.29(-1.61%) |
Jul 24, 2014 | 18.04 | 18.17 | 17.95 | 18.13 | 588,323 | +0.10(+0.57%) |
Jul 23, 2014 | 17.85 | 18.04 | 17.71 | 18.03 | 931,609 | +0.20(+1.15%) |
Jul 22, 2014 | 18.11 | 18.31 | 17.76 | 17.82 | 1,196,819 | -0.19(-1.05%) |
Jul 21, 2014 | 18.54 | 18.54 | 17.95 | 18.01 | 1,163,017 | -0.60(-3.21%) |
Jul 18, 2014 | 18.37 | 18.62 | 18.30 | 18.61 | 2,058,774 | +0.27(+1.47%) |
Jul 17, 2014 | 18.62 | 18.69 | 18.25 | 18.34 | 780,218 | -0.39(-2.06%) |
Jul 16, 2014 | 18.53 | 18.89 | 18.27 | 18.73 | 1,254,296 | +0.31(+1.66%) |
Jul 15, 2014 | 18.57 | 18.61 | 18.25 | 18.42 | 619,646 | -0.15(-0.82%) |
Jul 14, 2014 | 18.54 | 18.70 | 18.43 | 18.57 | 598,064 | +0.17(+0.95%) |
Jul 11, 2014 | 18.46 | 18.52 | 18.20 | 18.40 | 665,355 | -0.03(-0.16%) |
Jul 10, 2014 | 18.16 | 18.52 | 18.06 | 18.43 | 695,084 | +0.07(+0.40%) |
Jul 09, 2014 | 18.60 | 18.65 | 18.25 | 18.36 | 799,124 | -0.17(-0.90%) |
Jul 08, 2014 | 18.86 | 18.92 | 18.36 | 18.52 | 974,694 | -0.39(-2.08%) |
Jul 07, 2014 | 19.08 | 19.20 | 18.79 | 18.92 | 679,872 | -0.27(-1.41%) |
Jul 03, 2014 | 19.03 | 19.19 | 19.19 | 19.19 | 677,823 | +0.18(+0.92%) |
Jul 02, 2014 | 18.77 | 19.22 | 18.70 | 19.01 | 929,119 | +0.30(+1.60%) |