Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 20.07 | 20.22 | 19.82 | 19.90 | 170,089 | -0.08(-0.40%) |
Sep 29, 2014 | 19.59 | 20.05 | 19.55 | 19.98 | 149,198 | +0.30(+1.52%) |
Sep 26, 2014 | 19.34 | 19.74 | 19.30 | 19.68 | 102,402 | +0.35(+1.81%) |
Sep 25, 2014 | 19.39 | 19.47 | 19.09 | 19.33 | 81,948 | -0.13(-0.67%) |
Sep 24, 2014 | 19.28 | 19.55 | 19.14 | 19.46 | 50,915 | +0.25(+1.30%) |
Sep 23, 2014 | 19.02 | 19.50 | 18.86 | 19.21 | 132,573 | +0.17(+0.89%) |
Sep 22, 2014 | 19.02 | 19.21 | 18.78 | 19.04 | 78,382 | -0.08(-0.42%) |
Sep 19, 2014 | 19.44 | 19.48 | 19.10 | 19.12 | 106,977 | -0.37(-1.90%) |
Sep 18, 2014 | 18.75 | 19.99 | 18.75 | 19.49 | 145,722 | +0.89(+4.78%) |
Sep 17, 2014 | 18.38 | 18.65 | 18.38 | 18.60 | 69,353 | +0.25(+1.36%) |
Sep 16, 2014 | 18.28 | 18.45 | 18.25 | 18.35 | 33,316 | +0.05(+0.27%) |
Sep 15, 2014 | 18.49 | 18.53 | 18.18 | 18.30 | 65,851 | -0.22(-1.19%) |
Sep 12, 2014 | 19.05 | 19.05 | 18.27 | 18.52 | 53,744 | -0.47(-2.47%) |
Sep 11, 2014 | 18.94 | 19.19 | 18.82 | 18.99 | 52,798 | -0.01(-0.05%) |
Sep 10, 2014 | 18.86 | 19.06 | 18.67 | 19.00 | 62,247 | +0.10(+0.53%) |
Sep 09, 2014 | 18.92 | 18.96 | 18.84 | 18.90 | 43,972 | -0.12(-0.63%) |
Sep 08, 2014 | 18.93 | 19.08 | 18.78 | 19.02 | 35,585 | +0.04(+0.21%) |
Sep 05, 2014 | 18.91 | 19.20 | 18.88 | 18.98 | 41,441 | -0.01(-0.05%) |
Sep 04, 2014 | 19.21 | 19.26 | 18.94 | 18.99 | 58,817 | -0.13(-0.68%) |
Sep 03, 2014 | 19.25 | 19.34 | 19.06 | 19.12 | 50,582 | -0.08(-0.42%) |
Sep 02, 2014 | 19.24 | 19.25 | 18.89 | 19.20 | 65,521 | +0.06(+0.31%) |
Aug 29, 2014 | 18.94 | 19.14 | 19.14 | 19.14 | 52,700 | +0.18(+0.95%) |
Aug 28, 2014 | 18.89 | 19.07 | 18.83 | 18.96 | 43,784 | +0.05(+0.26%) |
Aug 27, 2014 | 18.84 | 19.06 | 18.84 | 18.91 | 22,842 | +0.04(+0.21%) |
Aug 26, 2014 | 18.68 | 18.91 | 18.68 | 18.87 | 54,614 | +0.23(+1.23%) |
Aug 25, 2014 | 18.64 | 18.81 | 18.53 | 18.64 | 37,311 | +0.07(+0.38%) |
Aug 22, 2014 | 18.66 | 18.74 | 18.52 | 18.57 | 38,101 | -0.08(-0.43%) |
Aug 21, 2014 | 18.64 | 18.71 | 18.42 | 18.65 | 53,818 | -0.03(-0.16%) |
Aug 20, 2014 | 18.87 | 18.87 | 18.57 | 18.68 | 64,844 | -0.21(-1.11%) |
Aug 19, 2014 | 19.03 | 19.08 | 18.83 | 18.89 | 43,305 | -0.07(-0.37%) |
Aug 18, 2014 | 18.63 | 19.00 | 18.47 | 18.96 | 58,874 | +0.49(+2.65%) |
Aug 15, 2014 | 18.78 | 18.78 | 18.42 | 18.47 | 69,105 | -0.16(-0.86%) |
Aug 14, 2014 | 18.41 | 18.66 | 18.30 | 18.63 | 32,094 | +0.20(+1.09%) |
Aug 13, 2014 | 18.11 | 18.65 | 18.05 | 18.43 | 78,515 | +0.32(+1.77%) |
Aug 12, 2014 | 18.28 | 18.54 | 18.00 | 18.11 | 61,513 | -0.23(-1.25%) |
Aug 11, 2014 | 18.11 | 18.39 | 18.04 | 18.34 | 95,565 | +0.32(+1.78%) |
Aug 08, 2014 | 17.77 | 18.16 | 17.58 | 18.02 | 85,557 | +0.21(+1.18%) |
Aug 07, 2014 | 18.58 | 18.59 | 17.68 | 17.81 | 82,023 | -0.74(-3.99%) |
Aug 06, 2014 | 18.06 | 18.73 | 17.97 | 18.55 | 84,172 | +0.39(+2.15%) |
Aug 05, 2014 | 17.80 | 18.40 | 17.30 | 18.16 | 203,422 | +0.89(+5.15%) |
Aug 04, 2014 | 17.22 | 17.34 | 17.02 | 17.27 | 91,962 | +0.03(+0.17%) |
Aug 01, 2014 | 17.30 | 17.48 | 17.09 | 17.24 | 68,824 | -0.04(-0.23%) |
Jul 31, 2014 | 17.52 | 17.61 | 17.12 | 17.28 | 77,354 | -0.42(-2.37%) |
Jul 30, 2014 | 18.12 | 18.12 | 17.66 | 17.70 | 56,374 | -0.29(-1.61%) |
Jul 29, 2014 | 18.09 | 18.16 | 17.87 | 17.99 | 96,371 | -0.09(-0.50%) |
Jul 28, 2014 | 17.46 | 18.19 | 17.46 | 18.08 | 146,376 | +0.64(+3.67%) |
Jul 25, 2014 | 17.63 | 17.78 | 17.32 | 17.44 | 117,043 | -0.33(-1.86%) |
Jul 24, 2014 | 17.95 | 18.11 | 17.74 | 17.77 | 60,128 | -0.20(-1.11%) |
Jul 23, 2014 | 17.78 | 18.01 | 17.63 | 17.97 | 77,483 | +0.17(+0.96%) |
Jul 22, 2014 | 17.83 | 17.97 | 17.73 | 17.80 | 71,095 | -0.01(-0.06%) |
Jul 21, 2014 | 17.97 | 18.03 | 17.75 | 17.81 | 47,450 | -0.21(-1.17%) |
Jul 18, 2014 | 17.75 | 18.09 | 17.75 | 18.02 | 72,880 | +0.23(+1.29%) |
Jul 17, 2014 | 17.52 | 18.45 | 17.52 | 17.79 | 413,924 | +0.15(+0.85%) |
Jul 16, 2014 | 17.76 | 17.82 | 17.56 | 17.64 | 74,799 | -0.01(-0.06%) |
Jul 15, 2014 | 17.68 | 17.80 | 17.56 | 17.65 | 84,245 | -0.06(-0.34%) |
Jul 14, 2014 | 17.40 | 17.78 | 17.36 | 17.71 | 107,857 | +0.44(+2.55%) |
Jul 11, 2014 | 17.25 | 17.38 | 17.12 | 17.27 | 76,471 | +0.00(+0.00%) |
Jul 10, 2014 | 17.35 | 17.51 | 17.23 | 17.27 | 115,494 | -0.30(-1.71%) |
Jul 09, 2014 | 17.70 | 17.84 | 17.50 | 17.57 | 84,987 | -0.12(-0.68%) |
Jul 08, 2014 | 17.99 | 17.99 | 17.65 | 17.69 | 89,198 | -0.34(-1.89%) |
Jul 07, 2014 | 18.20 | 18.23 | 17.82 | 18.03 | 84,446 | -0.14(-0.77%) |
Jul 03, 2014 | 18.26 | 18.17 | 18.17 | 18.17 | 104,000 | -0.04(-0.22%) |
Jul 02, 2014 | 18.15 | 18.49 | 18.13 | 18.21 | 154,883 | +0.04(+0.22%) |