Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 18.52 | 19.03 | 18.42 | 18.70 | 155,633 | +0.16(+0.86%) |
Sep 29, 2014 | 18.35 | 18.82 | 18.21 | 18.55 | 145,204 | -0.28(-1.46%) |
Sep 26, 2014 | 18.40 | 18.86 | 18.40 | 18.82 | 58,243 | +0.45(+2.45%) |
Sep 25, 2014 | 18.70 | 18.86 | 18.25 | 18.37 | 99,219 | -0.32(-1.70%) |
Sep 24, 2014 | 18.42 | 19.11 | 18.42 | 18.69 | 71,311 | +0.37(+2.00%) |
Sep 23, 2014 | 18.36 | 19.15 | 18.20 | 18.32 | 160,667 | -0.14(-0.77%) |
Sep 22, 2014 | 18.99 | 19.04 | 18.32 | 18.46 | 86,629 | -0.49(-2.60%) |
Sep 19, 2014 | 18.75 | 19.15 | 18.52 | 18.95 | 143,421 | +0.25(+1.34%) |
Sep 18, 2014 | 18.98 | 19.30 | 18.41 | 18.70 | 72,636 | -0.19(-1.02%) |
Sep 17, 2014 | 17.53 | 19.14 | 17.53 | 18.90 | 203,729 | +1.51(+8.69%) |
Sep 16, 2014 | 16.71 | 17.44 | 16.71 | 17.39 | 132,557 | +0.61(+3.63%) |
Sep 15, 2014 | 16.69 | 16.80 | 16.54 | 16.78 | 65,288 | +0.13(+0.75%) |
Sep 12, 2014 | 16.73 | 16.78 | 16.28 | 16.65 | 75,233 | -0.04(-0.25%) |
Sep 11, 2014 | 16.48 | 16.73 | 16.37 | 16.69 | 58,191 | +0.13(+0.76%) |
Sep 10, 2014 | 16.45 | 16.84 | 16.34 | 16.57 | 61,382 | +0.17(+1.02%) |
Sep 09, 2014 | 16.59 | 16.61 | 16.28 | 16.40 | 76,959 | -0.19(-1.16%) |
Sep 08, 2014 | 16.77 | 17.03 | 16.40 | 16.59 | 83,159 | -0.02(-0.10%) |
Sep 05, 2014 | 15.78 | 16.68 | 15.78 | 16.61 | 70,235 | +0.75(+4.74%) |
Sep 04, 2014 | 15.84 | 16.02 | 15.84 | 15.86 | 60,147 | +0.03(+0.16%) |
Sep 03, 2014 | 15.73 | 15.90 | 15.51 | 15.83 | 123,437 | +0.14(+0.90%) |
Sep 02, 2014 | 15.99 | 16.05 | 15.52 | 15.69 | 235,923 | -0.28(-1.78%) |
Aug 29, 2014 | 15.94 | 15.97 | 15.97 | 15.97 | 25,520 | +0.06(+0.37%) |
Aug 28, 2014 | 15.77 | 16.02 | 15.77 | 15.92 | 31,520 | +0.06(+0.37%) |
Aug 27, 2014 | 16.23 | 16.41 | 15.73 | 15.86 | 36,914 | -0.33(-2.06%) |
Aug 26, 2014 | 16.10 | 16.37 | 15.97 | 16.19 | 42,739 | +0.12(+0.73%) |
Aug 25, 2014 | 16.01 | 16.41 | 15.85 | 16.08 | 27,765 | +0.19(+1.21%) |
Aug 22, 2014 | 16.08 | 16.11 | 15.77 | 15.88 | 101,093 | -0.13(-0.78%) |
Aug 21, 2014 | 15.81 | 16.14 | 15.81 | 16.01 | 57,701 | +0.25(+1.59%) |
Aug 20, 2014 | 15.86 | 15.94 | 15.60 | 15.76 | 45,435 | -0.17(-1.05%) |
Aug 19, 2014 | 16.01 | 16.08 | 15.61 | 15.92 | 27,326 | +0.01(+0.05%) |
Aug 18, 2014 | 15.51 | 16.19 | 15.47 | 15.92 | 59,477 | +0.46(+2.97%) |
Aug 15, 2014 | 15.92 | 15.92 | 15.13 | 15.46 | 51,648 | -0.30(-1.91%) |
Aug 14, 2014 | 15.72 | 15.72 | 15.42 | 15.76 | 63,997 | -0.01(-0.05%) |
Aug 13, 2014 | 15.31 | 16.20 | 15.24 | 15.77 | 97,997 | +0.43(+2.83%) |
Aug 12, 2014 | 15.80 | 15.92 | 15.12 | 15.33 | 99,050 | -0.52(-3.26%) |
Aug 11, 2014 | 15.65 | 15.91 | 15.49 | 15.85 | 114,153 | +0.31(+1.99%) |
Aug 08, 2014 | 15.07 | 15.53 | 15.05 | 15.54 | 98,440 | +0.47(+3.10%) |
Aug 07, 2014 | 15.23 | 15.60 | 14.87 | 15.07 | 222,565 | -0.21(-1.37%) |
Aug 06, 2014 | 15.35 | 15.66 | 15.02 | 15.28 | 116,934 | -0.12(-0.76%) |
Aug 05, 2014 | 15.53 | 15.76 | 15.26 | 15.40 | 51,824 | -0.13(-0.86%) |
Aug 04, 2014 | 15.97 | 16.04 | 15.34 | 15.53 | 76,035 | -0.33(-2.10%) |
Aug 01, 2014 | 15.87 | 16.04 | 15.66 | 15.87 | 121,261 | +0.04(+0.26%) |
Jul 31, 2014 | 15.82 | 16.40 | 15.77 | 15.82 | 136,824 | -0.13(-0.84%) |
Jul 30, 2014 | 16.38 | 16.47 | 15.66 | 15.96 | 134,150 | -0.37(-2.25%) |
Jul 29, 2014 | 16.42 | 16.52 | 16.16 | 16.33 | 91,711 | -0.02(-0.10%) |
Jul 28, 2014 | 16.46 | 16.63 | 16.22 | 16.34 | 132,444 | -0.15(-0.91%) |
Jul 25, 2014 | 16.57 | 16.61 | 16.23 | 16.49 | 105,049 | -0.15(-0.90%) |
Jul 24, 2014 | 16.89 | 16.91 | 16.40 | 16.64 | 73,219 | -0.23(-1.38%) |
Jul 23, 2014 | 16.52 | 16.90 | 16.38 | 16.88 | 113,849 | +0.34(+2.07%) |
Jul 22, 2014 | 16.81 | 17.09 | 16.36 | 16.53 | 177,740 | -0.23(-1.39%) |
Jul 21, 2014 | 16.64 | 16.89 | 16.38 | 16.77 | 60,268 | +0.02(+0.10%) |
Jul 18, 2014 | 16.33 | 16.86 | 16.33 | 16.75 | 58,278 | +0.38(+2.29%) |
Jul 17, 2014 | 16.49 | 16.71 | 16.17 | 16.38 | 123,338 | -0.10(-0.61%) |
Jul 16, 2014 | 16.33 | 16.73 | 16.24 | 16.48 | 183,337 | +0.16(+0.97%) |
Jul 15, 2014 | 16.81 | 16.98 | 16.17 | 16.32 | 227,363 | -0.55(-3.27%) |
Jul 14, 2014 | 16.96 | 16.96 | 16.59 | 16.87 | 111,982 | +0.01(+0.05%) |
Jul 11, 2014 | 16.36 | 16.97 | 16.36 | 16.86 | 147,204 | +0.49(+3.01%) |
Jul 10, 2014 | 16.58 | 16.91 | 16.17 | 16.37 | 255,988 | -0.49(-2.92%) |
Jul 09, 2014 | 17.02 | 17.07 | 16.49 | 16.86 | 377,150 | -0.14(-0.83%) |
Jul 08, 2014 | 18.20 | 18.49 | 16.91 | 17.00 | 263,318 | -1.29(-7.07%) |
Jul 07, 2014 | 18.70 | 18.98 | 18.16 | 18.30 | 332,700 | -0.48(-2.58%) |
Jul 03, 2014 | 18.78 | 18.78 | 18.78 | 18.78 | 81,233 | +0.08(+0.40%) |
Jul 02, 2014 | 18.48 | 18.81 | 17.91 | 18.70 | 128,343 | +0.21(+1.13%) |