Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.44 | 17.59 | 17.12 | 17.48 | 2,114,979 | -0.05(-0.29%) |
Sep 29, 2014 | 17.29 | 17.60 | 17.08 | 17.53 | 449,059 | +0.09(+0.52%) |
Sep 26, 2014 | 17.41 | 17.50 | 17.15 | 17.44 | 997,986 | -0.02(-0.11%) |
Sep 25, 2014 | 17.38 | 17.57 | 17.30 | 17.46 | 351,591 | -0.01(-0.06%) |
Sep 24, 2014 | 17.29 | 17.53 | 17.22 | 17.47 | 417,358 | +0.26(+1.51%) |
Sep 23, 2014 | 17.03 | 17.35 | 16.88 | 17.21 | 442,743 | +0.24(+1.41%) |
Sep 22, 2014 | 17.25 | 17.30 | 16.64 | 16.97 | 674,978 | -0.32(-1.85%) |
Sep 19, 2014 | 17.49 | 17.82 | 17.07 | 17.29 | 2,284,724 | -0.11(-0.63%) |
Sep 18, 2014 | 17.93 | 18.04 | 17.10 | 17.40 | 708,077 | -0.44(-2.47%) |
Sep 17, 2014 | 17.80 | 18.09 | 17.70 | 17.84 | 255,941 | -0.07(-0.39%) |
Sep 16, 2014 | 18.10 | 18.25 | 17.77 | 17.91 | 380,366 | -0.10(-0.56%) |
Sep 15, 2014 | 17.80 | 18.09 | 17.76 | 18.01 | 718,094 | +0.16(+0.90%) |
Sep 12, 2014 | 17.92 | 18.09 | 17.78 | 17.85 | 518,451 | -0.17(-0.94%) |
Sep 11, 2014 | 17.50 | 18.03 | 17.36 | 18.02 | 1,002,860 | +0.52(+2.97%) |
Sep 10, 2014 | 17.64 | 17.70 | 17.49 | 17.50 | 493,568 | -0.14(-0.79%) |
Sep 09, 2014 | 17.44 | 17.70 | 17.10 | 17.64 | 410,537 | +0.15(+0.86%) |
Sep 08, 2014 | 17.30 | 17.79 | 17.10 | 17.49 | 1,004,413 | +0.32(+1.86%) |
Sep 05, 2014 | 17.40 | 17.40 | 17.10 | 17.17 | 450,971 | -0.18(-1.04%) |
Sep 04, 2014 | 17.13 | 17.40 | 17.01 | 17.35 | 500,752 | +0.12(+0.70%) |
Sep 03, 2014 | 17.00 | 17.44 | 17.00 | 17.23 | 665,942 | +0.04(+0.23%) |
Sep 02, 2014 | 17.10 | 17.20 | 16.91 | 17.19 | 617,704 | +0.21(+1.24%) |
Aug 29, 2014 | 17.05 | 16.98 | 16.98 | 16.98 | 538,000 | +0.08(+0.47%) |
Aug 28, 2014 | 16.70 | 17.00 | 16.58 | 16.90 | 1,735,745 | +0.36(+2.18%) |
Aug 27, 2014 | 16.75 | 16.83 | 15.98 | 16.54 | 2,368,677 | +1.40(+9.25%) |
Aug 26, 2014 | 15.52 | 15.70 | 15.00 | 15.14 | 1,306,546 | -0.48(-3.07%) |
Aug 25, 2014 | 15.16 | 15.70 | 15.16 | 15.62 | 482,406 | +0.26(+1.69%) |
Aug 22, 2014 | 15.60 | 15.60 | 15.29 | 15.36 | 160,344 | -0.14(-0.90%) |
Aug 21, 2014 | 15.33 | 15.60 | 15.06 | 15.50 | 315,150 | +0.09(+0.58%) |
Aug 20, 2014 | 14.92 | 15.45 | 14.79 | 15.41 | 293,655 | +0.51(+3.42%) |
Aug 19, 2014 | 14.77 | 15.00 | 14.76 | 14.90 | 285,567 | +0.13(+0.88%) |
Aug 18, 2014 | 14.91 | 15.05 | 14.76 | 14.77 | 374,215 | -0.12(-0.81%) |
Aug 15, 2014 | 14.77 | 14.92 | 14.76 | 14.89 | 235,135 | +0.10(+0.68%) |
Aug 14, 2014 | 14.97 | 15.04 | 14.76 | 14.79 | 302,250 | -0.18(-1.20%) |
Aug 13, 2014 | 15.12 | 15.20 | 14.90 | 14.97 | 230,025 | -0.19(-1.25%) |
Aug 12, 2014 | 14.95 | 15.25 | 14.91 | 15.16 | 972,137 | +0.21(+1.40%) |
Aug 11, 2014 | 14.91 | 15.15 | 14.81 | 14.95 | 694,967 | +0.04(+0.27%) |
Aug 08, 2014 | 14.90 | 15.09 | 14.77 | 14.91 | 431,322 | -0.04(-0.27%) |
Aug 07, 2014 | 14.77 | 15.37 | 14.76 | 14.95 | 494,458 | +0.12(+0.81%) |
Aug 06, 2014 | 15.75 | 15.95 | 14.64 | 14.83 | 650,604 | -0.85(-5.42%) |
Aug 05, 2014 | 15.21 | 16.48 | 15.01 | 15.68 | 462,486 | +0.39(+2.55%) |
Aug 04, 2014 | 15.42 | 15.95 | 15.19 | 15.29 | 257,825 | -0.05(-0.33%) |
Aug 01, 2014 | 15.00 | 15.99 | 14.51 | 15.34 | 964,981 | +0.26(+1.72%) |
Jul 31, 2014 | 15.08 | 15.47 | 14.77 | 15.08 | 494,733 | -0.04(-0.26%) |
Jul 30, 2014 | 15.68 | 15.98 | 14.85 | 15.12 | 536,995 | -0.65(-4.12%) |
Jul 29, 2014 | 15.91 | 16.03 | 15.70 | 15.77 | 268,885 | -0.23(-1.44%) |
Jul 28, 2014 | 16.65 | 16.65 | 15.92 | 16.00 | 265,825 | -0.73(-4.36%) |
Jul 25, 2014 | 16.85 | 16.85 | 16.62 | 16.73 | 504,328 | -0.06(-0.36%) |
Jul 24, 2014 | 16.75 | 16.90 | 16.69 | 16.79 | 438,867 | +0.09(+0.54%) |
Jul 23, 2014 | 16.65 | 16.77 | 16.45 | 16.70 | 366,350 | +0.02(+0.12%) |
Jul 22, 2014 | 16.65 | 16.95 | 16.20 | 16.68 | 327,126 | +0.00(+0.00%) |
Jul 21, 2014 | 16.50 | 16.74 | 16.18 | 16.68 | 354,564 | +0.33(+2.02%) |
Jul 18, 2014 | 16.54 | 16.54 | 16.01 | 16.35 | 323,968 | -0.10(-0.61%) |
Jul 17, 2014 | 16.38 | 16.50 | 16.24 | 16.45 | 207,475 | +0.14(+0.86%) |
Jul 16, 2014 | 16.69 | 16.69 | 16.24 | 16.31 | 353,746 | -0.09(-0.55%) |
Jul 15, 2014 | 16.50 | 16.54 | 16.21 | 16.40 | 661,771 | +0.02(+0.12%) |
Jul 14, 2014 | 16.75 | 16.81 | 16.30 | 16.38 | 643,367 | -0.22(-1.33%) |
Jul 11, 2014 | 16.63 | 16.68 | 15.61 | 16.60 | 1,354,310 | -0.12(-0.72%) |
Jul 10, 2014 | 16.90 | 16.90 | 16.66 | 16.72 | 334,918 | -0.18(-1.07%) |
Jul 09, 2014 | 16.90 | 16.99 | 16.86 | 16.90 | 197,355 | -0.01(-0.06%) |
Jul 08, 2014 | 17.03 | 17.03 | 16.81 | 16.91 | 508,549 | +0.00(+0.00%) |
Jul 07, 2014 | 17.00 | 17.01 | 16.79 | 16.91 | 358,089 | -0.12(-0.70%) |
Jul 03, 2014 | 16.66 | 17.03 | 17.03 | 17.03 | 182,500 | +0.27(+1.61%) |
Jul 02, 2014 | 16.62 | 16.84 | 16.47 | 16.76 | 551,194 | -0.09(-0.53%) |