Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 18.12 | 18.18 | 17.55 | 17.62 | 761,366 | -0.56(-3.08%) |
Sep 29, 2014 | 17.70 | 18.37 | 17.69 | 18.18 | 444,339 | +0.27(+1.51%) |
Sep 26, 2014 | 17.68 | 18.20 | 17.68 | 17.91 | 408,348 | +0.27(+1.53%) |
Sep 25, 2014 | 18.20 | 18.22 | 17.56 | 17.64 | 537,490 | -0.58(-3.18%) |
Sep 24, 2014 | 17.96 | 18.25 | 17.78 | 18.22 | 384,448 | +0.25(+1.39%) |
Sep 23, 2014 | 18.07 | 18.44 | 17.89 | 17.97 | 459,125 | -0.22(-1.21%) |
Sep 22, 2014 | 18.70 | 18.76 | 17.81 | 18.19 | 653,186 | -0.63(-3.35%) |
Sep 19, 2014 | 19.30 | 19.39 | 18.69 | 18.82 | 701,138 | -0.37(-1.93%) |
Sep 18, 2014 | 19.32 | 19.40 | 19.07 | 19.19 | 363,530 | -0.02(-0.10%) |
Sep 17, 2014 | 19.31 | 19.39 | 19.07 | 19.21 | 269,960 | +0.02(+0.10%) |
Sep 16, 2014 | 18.72 | 19.28 | 18.59 | 19.19 | 414,305 | +0.42(+2.24%) |
Sep 15, 2014 | 20.22 | 20.30 | 18.58 | 18.77 | 1,179,838 | -1.41(-6.99%) |
Sep 12, 2014 | 20.48 | 20.84 | 19.93 | 20.18 | 680,733 | -0.43(-2.09%) |
Sep 11, 2014 | 19.76 | 20.63 | 19.65 | 20.61 | 707,116 | +0.84(+4.25%) |
Sep 10, 2014 | 19.58 | 19.83 | 19.47 | 19.77 | 355,475 | +0.27(+1.38%) |
Sep 09, 2014 | 19.73 | 19.77 | 19.41 | 19.50 | 392,912 | -0.36(-1.81%) |
Sep 08, 2014 | 19.34 | 19.93 | 19.33 | 19.86 | 392,294 | +0.53(+2.74%) |
Sep 05, 2014 | 19.18 | 19.37 | 18.95 | 19.33 | 386,039 | +0.06(+0.31%) |
Sep 04, 2014 | 19.28 | 19.58 | 19.11 | 19.27 | 470,193 | +0.01(+0.05%) |
Sep 03, 2014 | 19.44 | 19.44 | 19.13 | 19.26 | 366,563 | -0.04(-0.21%) |
Sep 02, 2014 | 19.30 | 19.49 | 19.02 | 19.30 | 517,138 | +0.02(+0.10%) |
Aug 29, 2014 | 19.20 | 19.28 | 19.28 | 19.28 | 325,800 | +0.13(+0.68%) |
Aug 28, 2014 | 19.03 | 19.43 | 19.00 | 19.15 | 400,220 | +0.00(+0.00%) |
Aug 27, 2014 | 19.33 | 19.54 | 19.12 | 19.15 | 496,637 | -0.16(-0.83%) |
Aug 26, 2014 | 18.98 | 19.55 | 18.95 | 19.31 | 452,549 | +0.33(+1.74%) |
Aug 25, 2014 | 18.84 | 19.23 | 18.78 | 18.98 | 399,008 | +0.31(+1.66%) |
Aug 22, 2014 | 18.60 | 18.79 | 18.32 | 18.67 | 285,805 | +0.02(+0.11%) |
Aug 21, 2014 | 18.62 | 18.74 | 18.18 | 18.65 | 339,859 | +0.00(+0.00%) |
Aug 20, 2014 | 18.80 | 18.87 | 18.52 | 18.65 | 341,244 | -0.22(-1.17%) |
Aug 19, 2014 | 17.90 | 18.91 | 17.86 | 18.87 | 720,868 | +0.96(+5.36%) |
Aug 18, 2014 | 17.56 | 17.93 | 17.41 | 17.91 | 417,050 | +0.49(+2.81%) |
Aug 15, 2014 | 17.78 | 17.93 | 17.25 | 17.42 | 489,901 | -0.19(-1.08%) |
Aug 14, 2014 | 17.97 | 18.16 | 17.57 | 17.61 | 473,666 | -0.35(-1.95%) |
Aug 13, 2014 | 17.80 | 18.09 | 17.76 | 17.96 | 446,253 | +0.26(+1.47%) |
Aug 12, 2014 | 17.89 | 18.04 | 17.55 | 17.70 | 294,228 | -0.24(-1.34%) |
Aug 11, 2014 | 18.03 | 18.35 | 17.76 | 17.94 | 573,470 | -0.08(-0.44%) |
Aug 08, 2014 | 18.14 | 18.17 | 17.72 | 18.02 | 650,940 | -0.05(-0.28%) |
Aug 07, 2014 | 18.28 | 18.48 | 17.97 | 18.07 | 396,459 | -0.10(-0.55%) |
Aug 06, 2014 | 17.65 | 18.43 | 17.61 | 18.17 | 490,171 | +0.32(+1.79%) |
Aug 05, 2014 | 17.73 | 18.10 | 17.51 | 17.85 | 441,851 | -0.02(-0.11%) |
Aug 04, 2014 | 17.36 | 17.96 | 17.30 | 17.87 | 623,838 | +0.57(+3.29%) |
Aug 01, 2014 | 17.01 | 17.50 | 16.90 | 17.30 | 605,385 | +0.29(+1.70%) |
Jul 31, 2014 | 17.20 | 17.32 | 16.90 | 17.01 | 627,331 | -0.38(-2.19%) |
Jul 30, 2014 | 17.60 | 17.67 | 17.33 | 17.39 | 466,864 | -0.08(-0.46%) |
Jul 29, 2014 | 17.12 | 17.50 | 16.91 | 17.47 | 486,165 | +0.37(+2.16%) |
Jul 28, 2014 | 17.23 | 17.32 | 16.80 | 17.10 | 584,285 | -0.13(-0.75%) |
Jul 25, 2014 | 17.25 | 17.35 | 17.01 | 17.23 | 501,601 | -0.26(-1.49%) |
Jul 24, 2014 | 17.65 | 17.81 | 17.40 | 17.49 | 510,896 | -0.06(-0.34%) |
Jul 23, 2014 | 17.88 | 18.05 | 17.51 | 17.55 | 726,266 | -0.28(-1.57%) |
Jul 22, 2014 | 17.85 | 18.10 | 17.68 | 17.83 | 552,024 | +0.10(+0.56%) |
Jul 21, 2014 | 17.94 | 18.17 | 17.60 | 17.73 | 588,431 | -0.34(-1.88%) |
Jul 18, 2014 | 17.48 | 18.24 | 17.38 | 18.07 | 993,010 | +0.57(+3.26%) |
Jul 17, 2014 | 17.06 | 17.74 | 16.98 | 17.50 | 1,277,547 | +0.67(+3.98%) |
Jul 16, 2014 | 17.00 | 17.10 | 16.73 | 16.83 | 686,095 | -0.06(-0.36%) |
Jul 15, 2014 | 17.50 | 17.62 | 16.57 | 16.89 | 1,424,686 | -0.65(-3.71%) |
Jul 14, 2014 | 17.94 | 17.98 | 17.48 | 17.54 | 927,317 | -0.16(-0.90%) |
Jul 11, 2014 | 17.73 | 17.98 | 17.53 | 17.70 | 798,533 | -0.09(-0.51%) |
Jul 10, 2014 | 17.58 | 17.95 | 17.21 | 17.79 | 893,194 | -0.42(-2.31%) |
Jul 09, 2014 | 17.96 | 18.52 | 17.87 | 18.21 | 871,654 | +0.36(+2.04%) |
Jul 08, 2014 | 19.00 | 19.18 | 17.53 | 17.85 | 1,997,099 | -1.12(-5.93%) |
Jul 07, 2014 | 19.74 | 19.94 | 18.93 | 18.97 | 1,385,988 | -0.76(-3.85%) |
Jul 03, 2014 | 19.31 | 19.73 | 19.73 | 19.73 | 1,259,500 | +0.54(+2.81%) |
Jul 02, 2014 | 18.95 | 19.95 | 18.59 | 19.19 | 6,030,399 | -2.87(-13.01%) |