Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 16.66 | 16.74 | 16.66 | 16.69 | 1,316 | +0.53(+3.28%) |
Sep 26, 2014 | 16.16 | 16.16 | 16.16 | 0 | -0.41(-2.47%) | |
Sep 25, 2014 | 16.83 | 16.83 | 16.57 | 16.57 | 690 | -0.63(-3.66%) |
Sep 24, 2014 | 17.00 | 17.20 | 17.00 | 17.20 | 1,000 | -0.61(-3.43%) |
Sep 22, 2014 | 17.81 | 17.81 | 17.81 | 50 | +0.66(+3.85%) | |
Sep 16, 2014 | 17.15 | 17.15 | 17.15 | 0 | +0.63(+3.81%) | |
Sep 15, 2014 | 16.54 | 16.54 | 16.28 | 16.52 | 11,141 | -0.57(-3.34%) |
Sep 12, 2014 | 17.37 | 17.38 | 17.09 | 17.09 | 2,986 | -1.71(-9.10%) |
Sep 10, 2014 | 18.80 | 18.80 | 18.80 | 55 | -0.34(-1.78%) | |
Sep 09, 2014 | 19.14 | 19.14 | 19.14 | 19.14 | 200 | -0.11(-0.57%) |
Sep 08, 2014 | 19.39 | 19.39 | 19.25 | 19.25 | 3,100 | -0.40(-2.04%) |
Sep 05, 2014 | 19.31 | 19.65 | 19.31 | 19.65 | 1,040 | -0.19(-0.96%) |
Sep 04, 2014 | 19.84 | 19.84 | 19.84 | 19.84 | 653 | -0.30(-1.49%) |
Sep 03, 2014 | 20.15 | 20.15 | 20.14 | 20.14 | 400 | -0.36(-1.76%) |
Sep 02, 2014 | 20.69 | 20.69 | 20.35 | 20.50 | 3,361 | -0.43(-2.05%) |
Aug 29, 2014 | 20.93 | 20.93 | 20.93 | 0 | -0.22(-1.04%) | |
Aug 28, 2014 | 21.29 | 21.31 | 21.15 | 21.15 | 1,021 | -0.25(-1.17%) |
Aug 27, 2014 | 21.46 | 21.51 | 21.40 | 21.40 | 1,392 | +0.05(+0.23%) |
Aug 26, 2014 | 21.35 | 21.35 | 21.35 | 21.35 | 760 | +1.23(+6.11%) |
Aug 22, 2014 | 20.12 | 20.12 | 20.12 | 0 | +0.39(+1.95%) | |
Aug 21, 2014 | 19.54 | 19.70 | 19.54 | 19.73 | 3,241 | +0.34(+1.73%) |
Aug 19, 2014 | 19.40 | 19.40 | 19.40 | 50 | +1.25(+6.88%) | |
Aug 18, 2014 | 17.72 | 18.58 | 17.72 | 18.15 | 8,208 | +0.90(+5.22%) |
Aug 15, 2014 | 17.33 | 18.26 | 17.25 | 22,477 | -1.01(-5.53%) | |
Aug 14, 2014 | 18.46 | 18.46 | 18.14 | 18.26 | 5,015 | -0.80(-4.20%) |
Aug 13, 2014 | 19.06 | 19.06 | 19.06 | 19.06 | 7,050 | -0.68(-3.44%) |
Aug 12, 2014 | 19.43 | 19.74 | 19.43 | 19.74 | 11,315 | +0.49(+2.55%) |
Aug 11, 2014 | 19.38 | 19.38 | 19.25 | 19.25 | 2,711 | -0.92(-4.56%) |
Aug 08, 2014 | 19.91 | 20.17 | 19.91 | 20.17 | 6,143 | -0.08(-0.40%) |
Aug 07, 2014 | 20.27 | 20.27 | 20.25 | 20.25 | 2,705 | -0.14(-0.69%) |
Aug 06, 2014 | 20.11 | 20.39 | 20.11 | 20.39 | 983 | -1.01(-4.72%) |
Aug 05, 2014 | 21.40 | 21.40 | 21.40 | 21.40 | 175 | +0.80(+3.88%) |
Aug 04, 2014 | 20.60 | 20.60 | 20.60 | 20.60 | 146 | -0.26(-1.25%) |
Aug 01, 2014 | 20.86 | 20.86 | 20.86 | 20.86 | 340 | -0.53(-2.50%) |
Jul 31, 2014 | 21.75 | 21.75 | 21.39 | 21.39 | 770 | -0.79(-3.54%) |
Jul 30, 2014 | 22.18 | 22.18 | 21.58 | 22.18 | 2,085 | -0.27(-1.20%) |
Jul 29, 2014 | 24.09 | 24.09 | 22.45 | 22.45 | 300 | -0.26(-1.16%) |
Jul 28, 2014 | 22.66 | 22.72 | 22.50 | 22.71 | 3,087 | +0.39(+1.76%) |
Jul 25, 2014 | 22.32 | 22.32 | 22.32 | 22.32 | 1,010 | +1.23(+5.84%) |
Jul 24, 2014 | 20.72 | 22.61 | 20.72 | 21.09 | 1,407 | +0.37(+1.78%) |
Jul 22, 2014 | 20.72 | 20.72 | 20.72 | 50 | -0.01(-0.05%) | |
Jul 21, 2014 | 20.64 | 20.73 | 20.64 | 20.73 | 600 | +0.19(+0.93%) |
Jul 18, 2014 | 20.54 | 20.54 | 20.54 | 20.54 | 2,000 | -1.15(-5.30%) |
Jul 17, 2014 | 21.86 | 21.86 | 21.69 | 21.69 | 7,244 | -0.46(-2.08%) |
Jul 15, 2014 | 22.15 | 22.15 | 22.15 | 0 | -0.09(-0.42%) | |
Jul 14, 2014 | 22.35 | 22.42 | 22.24 | 22.24 | 512 | +0.14(+0.65%) |
Jul 11, 2014 | 22.00 | 22.10 | 21.99 | 22.10 | 9,890 | -0.25(-1.12%) |
Jul 10, 2014 | 22.35 | 22.35 | 22.35 | 22.35 | 1,075 | +0.15(+0.68%) |
Jul 09, 2014 | 22.13 | 22.20 | 21.97 | 22.20 | 1,702 | -0.81(-3.52%) |
Jul 08, 2014 | 23.27 | 23.97 | 23.01 | 23.01 | 3,135 | -0.30(-1.29%) |
Jul 07, 2014 | 23.37 | 24.32 | 23.31 | 23.31 | 3,128 | +0.25(+1.08%) |
Jul 03, 2014 | 23.06 | 23.06 | 23.06 | 0 | +0.41(+1.81%) | |
Jul 02, 2014 | 22.65 | 22.65 | 22.65 | 22.65 | 100 | +0.15(+0.67%) |