Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 19.30 | 19.40 | 19.20 | 19.29 | 4,641,233 | +0.04(+0.18%) |
Sep 29, 2014 | 19.26 | 19.31 | 19.18 | 19.25 | 3,820,203 | -0.15(-0.78%) |
Sep 26, 2014 | 19.23 | 19.47 | 19.23 | 19.40 | 2,972,166 | +0.23(+1.19%) |
Sep 25, 2014 | 19.51 | 19.51 | 19.17 | 19.17 | 4,487,714 | -0.38(-1.94%) |
Sep 24, 2014 | 19.34 | 19.56 | 19.34 | 19.55 | 3,403,837 | +0.21(+1.09%) |
Sep 23, 2014 | 19.55 | 19.55 | 19.32 | 19.34 | 7,438,916 | -0.23(-1.16%) |
Sep 22, 2014 | 19.56 | 19.66 | 19.51 | 19.57 | 8,492,928 | -0.05(-0.24%) |
Sep 19, 2014 | 19.64 | 19.82 | 19.57 | 19.62 | 10,235,279 | +0.08(+0.39%) |
Sep 18, 2014 | 19.38 | 19.64 | 18.89 | 19.54 | 16,829,394 | +0.86(+4.59%) |
Sep 17, 2014 | 18.83 | 18.87 | 18.49 | 18.68 | 7,745,466 | -0.21(-1.11%) |
Sep 16, 2014 | 18.88 | 18.95 | 18.82 | 18.89 | 4,822,204 | +0.01(+0.06%) |
Sep 15, 2014 | 18.87 | 18.90 | 18.76 | 18.88 | 6,163,607 | +0.01(+0.03%) |
Sep 12, 2014 | 18.99 | 19.00 | 18.79 | 18.88 | 2,972,163 | -0.09(-0.49%) |
Sep 11, 2014 | 18.93 | 19.06 | 18.88 | 18.97 | 3,754,272 | +0.02(+0.12%) |
Sep 10, 2014 | 18.97 | 18.98 | 18.80 | 18.95 | 3,685,080 | -0.02(-0.09%) |
Sep 09, 2014 | 19.02 | 19.07 | 18.95 | 18.96 | 3,578,682 | -0.11(-0.55%) |
Sep 08, 2014 | 18.98 | 19.19 | 18.96 | 19.07 | 3,920,902 | +0.09(+0.49%) |
Sep 05, 2014 | 18.91 | 18.98 | 18.83 | 18.98 | 2,526,495 | +0.04(+0.18%) |
Sep 04, 2014 | 18.90 | 19.03 | 18.89 | 18.94 | 4,187,450 | +0.02(+0.09%) |
Sep 03, 2014 | 18.82 | 18.97 | 18.78 | 18.92 | 4,875,347 | +0.18(+0.97%) |
Sep 02, 2014 | 18.79 | 18.82 | 18.63 | 18.74 | 3,708,651 | -0.05(-0.28%) |
Aug 29, 2014 | 18.75 | 18.79 | 18.79 | 18.79 | 2,881,172 | +0.04(+0.22%) |
Aug 28, 2014 | 18.68 | 18.77 | 18.64 | 18.75 | 2,881,256 | +0.00(+0.00%) |
Aug 27, 2014 | 18.65 | 18.78 | 18.64 | 18.75 | 3,113,151 | +0.15(+0.82%) |
Aug 26, 2014 | 18.74 | 18.81 | 18.60 | 18.60 | 2,657,120 | -0.14(-0.75%) |
Aug 25, 2014 | 18.64 | 18.73 | 18.64 | 18.74 | 2,109,384 | +0.15(+0.82%) |
Aug 22, 2014 | 18.78 | 18.78 | 18.58 | 18.59 | 2,891,703 | -0.18(-0.93%) |
Aug 21, 2014 | 18.74 | 18.86 | 18.72 | 18.77 | 4,195,857 | +0.08(+0.41%) |
Aug 20, 2014 | 18.60 | 18.75 | 18.56 | 18.69 | 3,603,269 | +0.08(+0.41%) |
Aug 19, 2014 | 18.64 | 18.70 | 18.60 | 18.61 | 3,671,059 | +0.00(+0.00%) |
Aug 18, 2014 | 18.61 | 18.63 | 18.53 | 18.61 | 3,589,034 | +0.06(+0.35%) |
Aug 15, 2014 | 18.64 | 18.65 | 18.44 | 18.55 | 4,906,991 | -0.05(-0.28%) |
Aug 14, 2014 | 18.39 | 18.61 | 18.37 | 18.60 | 4,047,123 | +0.25(+1.34%) |
Aug 13, 2014 | 18.35 | 18.37 | 18.27 | 18.36 | 4,695,728 | +0.01(+0.06%) |
Aug 12, 2014 | 18.29 | 18.38 | 18.22 | 18.35 | 4,699,748 | +0.00(+0.00%) |
Aug 11, 2014 | 18.06 | 18.36 | 18.03 | 18.35 | 8,209,640 | +0.27(+1.52%) |
Aug 08, 2014 | 18.00 | 18.07 | 17.90 | 18.07 | 4,144,307 | +0.09(+0.52%) |
Aug 07, 2014 | 18.07 | 18.15 | 17.91 | 17.98 | 5,450,771 | +0.01(+0.06%) |
Aug 06, 2014 | 17.77 | 18.07 | 17.76 | 17.97 | 6,211,919 | +0.16(+0.92%) |
Aug 05, 2014 | 17.83 | 17.95 | 17.76 | 17.80 | 7,628,835 | -0.08(-0.42%) |
Aug 04, 2014 | 17.65 | 17.90 | 17.60 | 17.88 | 6,692,924 | +0.14(+0.79%) |
Aug 01, 2014 | 17.58 | 17.75 | 17.45 | 17.74 | 9,561,896 | +0.15(+0.86%) |
Jul 31, 2014 | 17.70 | 17.70 | 17.51 | 17.59 | 7,237,273 | -0.22(-1.25%) |
Jul 30, 2014 | 17.94 | 17.95 | 17.72 | 17.81 | 9,380,707 | -0.07(-0.39%) |
Jul 29, 2014 | 18.07 | 18.15 | 17.87 | 17.88 | 7,198,937 | -0.18(-1.00%) |
Jul 28, 2014 | 18.13 | 18.18 | 18.04 | 18.06 | 6,008,422 | -0.08(-0.45%) |
Jul 25, 2014 | 18.02 | 18.17 | 18.00 | 18.14 | 6,792,679 | +0.04(+0.19%) |
Jul 24, 2014 | 18.02 | 18.12 | 17.85 | 18.11 | 8,959,855 | +0.11(+0.62%) |
Jul 23, 2014 | 17.77 | 18.03 | 17.70 | 18.00 | 10,991,100 | +0.27(+1.50%) |
Jul 22, 2014 | 17.75 | 17.84 | 17.65 | 17.73 | 4,782,309 | -0.02(-0.10%) |
Jul 21, 2014 | 17.77 | 17.85 | 17.65 | 17.75 | 7,163,415 | -0.01(-0.07%) |
Jul 18, 2014 | 17.69 | 17.85 | 17.62 | 17.76 | 5,499,852 | +0.09(+0.52%) |
Jul 17, 2014 | 17.80 | 17.82 | 17.65 | 17.66 | 5,133,489 | -0.21(-1.20%) |
Jul 16, 2014 | 17.92 | 17.96 | 17.82 | 17.88 | 5,937,460 | -0.04(-0.23%) |
Jul 15, 2014 | 17.84 | 17.98 | 17.82 | 17.92 | 11,797,187 | +0.03(+0.19%) |
Jul 14, 2014 | 17.76 | 17.91 | 17.64 | 17.89 | 12,143,488 | +0.17(+0.98%) |
Jul 11, 2014 | 17.68 | 17.78 | 17.63 | 17.71 | 5,073,576 | +0.05(+0.26%) |
Jul 10, 2014 | 17.60 | 17.75 | 17.54 | 17.66 | 6,053,052 | -0.03(-0.16%) |
Jul 09, 2014 | 17.80 | 17.84 | 17.67 | 17.69 | 7,980,975 | -0.05(-0.26%) |
Jul 08, 2014 | 17.91 | 18.00 | 17.73 | 17.74 | 8,085,471 | -0.24(-1.32%) |
Jul 07, 2014 | 17.94 | 18.01 | 17.90 | 17.98 | 9,878,097 | -0.01(-0.06%) |
Jul 03, 2014 | 17.67 | 17.99 | 17.99 | 17.99 | 11,878,423 | +0.32(+1.80%) |
Jul 02, 2014 | 17.42 | 17.68 | 17.37 | 17.67 | 14,572,373 | +0.25(+1.43%) |