Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 23.90 | 23.97 | 23.60 | 23.60 | 3,295 | -0.34(-1.42%) |
Sep 29, 2014 | 23.99 | 23.99 | 23.94 | 23.94 | 1,374 | +0.24(+1.01%) |
Sep 26, 2014 | 23.98 | 23.98 | 23.40 | 23.70 | 3,314 | -0.28(-1.17%) |
Sep 25, 2014 | 23.60 | 23.98 | 23.60 | 23.98 | 2,494 | +0.38(+1.61%) |
Sep 24, 2014 | 23.60 | 23.60 | 23.60 | 23.60 | 1,075 | -0.35(-1.46%) |
Sep 23, 2014 | 23.45 | 24.00 | 23.45 | 23.95 | 2,100 | +0.65(+2.79%) |
Sep 22, 2014 | 23.85 | 23.85 | 23.30 | 23.30 | 4,128 | -0.20(-0.85%) |
Sep 19, 2014 | 23.85 | 23.85 | 23.50 | 23.50 | 1,695 | +0.20(+0.86%) |
Sep 18, 2014 | 23.50 | 23.50 | 23.30 | 23.30 | 3,507 | +0.00(+0.00%) |
Sep 17, 2014 | 23.99 | 24.00 | 23.30 | 23.30 | 3,760 | -0.20(-0.85%) |
Sep 16, 2014 | 23.50 | 23.50 | 23.50 | 23.50 | 2,000 | -0.50(-2.08%) |
Sep 15, 2014 | 24.00 | 24.00 | 24.00 | 24.00 | 900 | +0.00(+0.00%) |
Sep 12, 2014 | 24.00 | 24.00 | 24.00 | 24.00 | 1,000 | +0.64(+2.74%) |
Sep 11, 2014 | 23.36 | 23.36 | 23.36 | 23.36 | 1,615 | -0.64(-2.67%) |
Sep 10, 2014 | 23.85 | 24.00 | 23.85 | 24.00 | 1,256 | +0.50(+2.13%) |
Sep 09, 2014 | 23.10 | 23.50 | 23.10 | 23.50 | 795 | +0.25(+1.08%) |
Sep 08, 2014 | 22.75 | 23.25 | 22.75 | 23.25 | 1,800 | +0.03(+0.13%) |
Sep 05, 2014 | 23.22 | 23.22 | 23.22 | 23.22 | 1,100 | +0.00(+0.00%) |
Sep 04, 2014 | 23.00 | 23.22 | 23.00 | 23.22 | 1,100 | +0.22(+0.96%) |
Sep 03, 2014 | 22.90 | 23.00 | 22.90 | 23.00 | 2,080 | +0.12(+0.52%) |
Sep 02, 2014 | 22.90 | 22.90 | 22.88 | 2,000 | -0.02(-0.09%) | |
Aug 29, 2014 | 22.90 | 22.90 | 22.90 | 0 | +0.60(+2.69%) | |
Aug 28, 2014 | 22.30 | 22.30 | 22.30 | 22.30 | 1,059 | +0.05(+0.22%) |
Aug 27, 2014 | 22.27 | 22.27 | 22.25 | 1,000 | -0.02(-0.09%) | |
Aug 26, 2014 | 22.25 | 22.27 | 22.25 | 22.27 | 1,000 | +0.02(+0.09%) |
Aug 25, 2014 | 22.25 | 22.25 | 22.25 | 22.25 | 1,005 | +0.25(+1.14%) |
Aug 22, 2014 | 22.00 | 21.90 | 22.00 | 2,564 | +0.00(+0.00%) | |
Aug 21, 2014 | 22.00 | 22.00 | 22.00 | 22.00 | 1,000 | +0.00(+0.00%) |
Aug 20, 2014 | 22.00 | 22.00 | 21.80 | 22.00 | 2,930 | +0.00(+0.00%) |
Aug 19, 2014 | 22.00 | 22.00 | 22.00 | 22.00 | 426 | +0.27(+1.24%) |
Aug 18, 2014 | 21.73 | 21.73 | 21.73 | 21.73 | 300 | +0.00(+0.00%) |
Aug 15, 2014 | 21.73 | 21.73 | 21.73 | 21.73 | 996 | -0.27(-1.23%) |
Aug 14, 2014 | 22.00 | 22.00 | 22.00 | 22.00 | 1,100 | +0.00(+0.00%) |
Aug 13, 2014 | 22.23 | 22.00 | 22.00 | 2,385 | -0.23(-1.03%) | |
Aug 12, 2014 | 22.23 | 22.23 | 22.23 | 22.23 | 400 | -0.06(-0.27%) |
Aug 11, 2014 | 22.29 | 22.29 | 22.29 | 22.29 | 400 | +0.11(+0.50%) |
Aug 08, 2014 | 22.18 | 22.18 | 22.18 | 22.18 | 400 | -0.02(-0.09%) |
Aug 07, 2014 | 22.20 | 22.20 | 22.20 | 22.20 | 1,000 | -0.09(-0.40%) |
Aug 05, 2014 | 22.29 | 22.29 | 22.29 | 50 | +0.04(+0.18%) | |
Aug 04, 2014 | 22.25 | 22.25 | 22.25 | 22.25 | 500 | +0.00(+0.00%) |
Jul 31, 2014 | 22.25 | 22.25 | 22.25 | 0 | +0.00(+0.00%) | |
Jul 30, 2014 | 22.25 | 22.25 | 22.25 | 22.25 | 400 | +0.00(+0.00%) |
Jul 29, 2014 | 22.25 | 22.25 | 22.25 | 22.25 | 400 | +0.00(+0.00%) |
Jul 28, 2014 | 22.14 | 22.25 | 22.14 | 22.25 | 448 | +0.11(+0.50%) |
Jul 25, 2014 | 21.90 | 22.14 | 21.90 | 22.14 | 725 | +0.24(+1.10%) |
Jul 24, 2014 | 22.00 | 22.25 | 21.90 | 21.90 | 1,617 | -0.08(-0.36%) |
Jul 23, 2014 | 21.98 | 22.25 | 21.98 | 21.98 | 1,160 | -0.02(-0.09%) |
Jul 21, 2014 | 22.00 | 22.00 | 22.00 | 0 | -0.25(-1.12%) | |
Jul 18, 2014 | 22.25 | 22.25 | 22.25 | 22.25 | 400 | +0.27(+1.23%) |
Jul 17, 2014 | 22.25 | 22.25 | 21.98 | 21.98 | 1,675 | -0.32(-1.43%) |
Jul 16, 2014 | 22.40 | 22.40 | 22.25 | 22.30 | 1,878 | -0.10(-0.45%) |
Jul 15, 2014 | 22.55 | 22.55 | 22.35 | 22.40 | 2,327 | -0.10(-0.44%) |
Jul 14, 2014 | 22.40 | 22.50 | 22.40 | 22.50 | 600 | +0.00(+0.00%) |
Jul 11, 2014 | 22.50 | 22.50 | 22.50 | 22.50 | 400 | +0.25(+1.12%) |
Jul 10, 2014 | 22.75 | 22.80 | 22.25 | 22.25 | 590 | -0.50(-2.20%) |
Jul 09, 2014 | 22.50 | 22.75 | 22.50 | 22.75 | 2,058 | +0.52(+2.34%) |
Jul 08, 2014 | 22.50 | 22.80 | 22.23 | 22.23 | 2,010 | -0.22(-0.98%) |
Jul 07, 2014 | 22.50 | 22.50 | 22.45 | 22.45 | 247 | +0.00(+0.00%) |
Jul 03, 2014 | 22.45 | 22.45 | 22.45 | 0 | -0.44(-1.92%) | |
Jul 02, 2014 | 22.80 | 22.95 | 22.80 | 22.89 | 1,215 | +0.14(+0.62%) |