Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 16.80 | 16.87 | 16.75 | 16.75 | 61,942 | -0.04(-0.27%) |
Sep 29, 2014 | 16.78 | 16.94 | 16.77 | 16.80 | 23,826 | -0.10(-0.62%) |
Sep 26, 2014 | 16.98 | 17.01 | 16.84 | 16.90 | 52,287 | +0.02(+0.13%) |
Sep 25, 2014 | 17.10 | 17.21 | 16.81 | 16.88 | 36,709 | -0.21(-1.22%) |
Sep 24, 2014 | 17.15 | 17.21 | 17.05 | 17.09 | 14,914 | +0.05(+0.31%) |
Sep 23, 2014 | 17.04 | 17.27 | 17.01 | 17.04 | 64,447 | -0.07(-0.39%) |
Sep 22, 2014 | 17.17 | 17.35 | 17.09 | 17.10 | 32,176 | -0.13(-0.73%) |
Sep 19, 2014 | 17.43 | 17.43 | 17.14 | 17.23 | 116,041 | -0.18(-1.03%) |
Sep 18, 2014 | 17.18 | 17.51 | 17.18 | 17.41 | 29,593 | +0.21(+1.21%) |
Sep 17, 2014 | 17.19 | 17.39 | 17.07 | 17.20 | 29,193 | +0.06(+0.35%) |
Sep 16, 2014 | 17.26 | 17.33 | 17.14 | 17.14 | 19,755 | -0.22(-1.25%) |
Sep 15, 2014 | 17.21 | 17.50 | 17.05 | 17.36 | 46,703 | +0.23(+1.35%) |
Sep 12, 2014 | 17.27 | 17.27 | 17.08 | 17.13 | 55,560 | -0.08(-0.48%) |
Sep 11, 2014 | 17.21 | 17.48 | 17.16 | 17.21 | 68,581 | -0.04(-0.22%) |
Sep 10, 2014 | 17.27 | 17.36 | 17.07 | 17.24 | 60,008 | +0.07(+0.39%) |
Sep 09, 2014 | 17.64 | 17.64 | 17.15 | 17.18 | 232,986 | -0.44(-2.52%) |
Sep 08, 2014 | 17.48 | 17.72 | 17.41 | 17.62 | 211,113 | +0.16(+0.89%) |
Sep 05, 2014 | 17.69 | 17.69 | 17.40 | 17.47 | 78,205 | -0.16(-0.92%) |
Sep 04, 2014 | 17.89 | 17.92 | 17.58 | 17.63 | 39,772 | -0.27(-1.53%) |
Sep 03, 2014 | 18.14 | 18.27 | 17.82 | 17.90 | 35,333 | -0.11(-0.62%) |
Sep 02, 2014 | 17.81 | 18.24 | 17.67 | 18.01 | 50,283 | +0.26(+1.46%) |
Aug 29, 2014 | 17.59 | 17.75 | 17.75 | 17.75 | 27,599 | +0.19(+1.09%) |
Aug 28, 2014 | 17.65 | 17.69 | 17.52 | 17.56 | 31,714 | -0.08(-0.46%) |
Aug 27, 2014 | 17.67 | 17.79 | 17.57 | 17.64 | 57,924 | +0.06(+0.34%) |
Aug 26, 2014 | 17.65 | 17.65 | 17.65 | 17.58 | 48,002 | +0.04(+0.25%) |
Aug 25, 2014 | 17.46 | 17.69 | 17.37 | 17.54 | 41,428 | +0.29(+1.67%) |
Aug 22, 2014 | 17.33 | 17.38 | 17.21 | 17.25 | 33,470 | -0.01(-0.04%) |
Aug 21, 2014 | 17.07 | 17.38 | 17.00 | 17.26 | 45,326 | +0.28(+1.65%) |
Aug 20, 2014 | 17.18 | 17.19 | 16.93 | 16.98 | 58,894 | -0.14(-0.82%) |
Aug 19, 2014 | 17.10 | 17.24 | 17.02 | 17.12 | 77,467 | +0.04(+0.22%) |
Aug 18, 2014 | 17.11 | 17.28 | 17.00 | 17.08 | 68,600 | +0.06(+0.35%) |
Aug 15, 2014 | 17.10 | 17.23 | 16.82 | 17.02 | 112,524 | +0.11(+0.66%) |
Aug 14, 2014 | 16.96 | 17.13 | 16.90 | 16.91 | 70,059 | -0.01(-0.09%) |
Aug 13, 2014 | 17.05 | 17.13 | 16.85 | 16.93 | 123,192 | +0.14(+0.84%) |
Aug 12, 2014 | 16.73 | 17.15 | 16.62 | 16.79 | 217,826 | +0.35(+2.16%) |
Aug 11, 2014 | 16.38 | 16.53 | 16.27 | 16.43 | 25,463 | +0.13(+0.82%) |
Aug 08, 2014 | 16.26 | 16.36 | 16.19 | 16.30 | 187,791 | +0.02(+0.14%) |
Aug 07, 2014 | 16.50 | 16.50 | 16.14 | 16.28 | 16,914 | -0.26(-1.56%) |
Aug 06, 2014 | 16.11 | 16.60 | 16.11 | 16.53 | 20,073 | +0.34(+2.10%) |
Aug 05, 2014 | 16.32 | 16.38 | 16.08 | 16.19 | 32,715 | -0.27(-1.66%) |
Aug 04, 2014 | 16.49 | 16.51 | 16.22 | 16.47 | 29,293 | +0.08(+0.50%) |
Aug 01, 2014 | 16.48 | 16.74 | 16.26 | 16.39 | 40,644 | -0.02(-0.14%) |
Jul 31, 2014 | 16.62 | 16.90 | 16.38 | 16.41 | 36,515 | -0.45(-2.67%) |
Jul 30, 2014 | 17.04 | 17.04 | 16.62 | 16.86 | 24,769 | +0.01(+0.04%) |
Jul 29, 2014 | 16.73 | 17.11 | 16.37 | 16.85 | 26,989 | +0.24(+1.47%) |
Jul 28, 2014 | 16.62 | 16.79 | 16.59 | 16.61 | 27,676 | -0.04(-0.27%) |
Jul 25, 2014 | 16.19 | 16.70 | 16.19 | 16.65 | 43,189 | +0.55(+3.44%) |
Jul 24, 2014 | 16.95 | 17.30 | 16.05 | 16.10 | 92,681 | -0.50(-2.98%) |
Jul 23, 2014 | 16.87 | 16.91 | 16.59 | 16.59 | 32,256 | -0.13(-0.80%) |
Jul 22, 2014 | 16.71 | 16.89 | 16.47 | 16.73 | 33,508 | +0.30(+1.80%) |
Jul 21, 2014 | 16.41 | 16.76 | 16.33 | 16.43 | 51,811 | -0.16(-0.98%) |
Jul 18, 2014 | 16.34 | 16.87 | 16.33 | 16.59 | 47,632 | +0.18(+1.08%) |
Jul 17, 2014 | 16.62 | 16.93 | 16.33 | 16.42 | 95,208 | -0.16(-0.98%) |
Jul 16, 2014 | 16.98 | 17.01 | 16.57 | 16.58 | 33,183 | -0.26(-1.54%) |
Jul 15, 2014 | 16.87 | 17.00 | 16.73 | 16.84 | 56,692 | -0.13(-0.74%) |
Jul 14, 2014 | 17.10 | 17.13 | 16.85 | 16.96 | 17,166 | +0.11(+0.66%) |
Jul 11, 2014 | 16.93 | 17.09 | 16.85 | 16.85 | 18,677 | -0.16(-0.91%) |
Jul 10, 2014 | 16.95 | 17.12 | 16.76 | 17.01 | 34,471 | -0.24(-1.41%) |
Jul 09, 2014 | 17.42 | 17.45 | 17.13 | 17.25 | 17,163 | -0.03(-0.17%) |
Jul 08, 2014 | 17.72 | 17.72 | 17.23 | 17.28 | 51,714 | -0.40(-2.26%) |
Jul 07, 2014 | 18.07 | 18.36 | 17.42 | 17.68 | 37,995 | -0.57(-3.12%) |
Jul 03, 2014 | 18.01 | 18.25 | 18.25 | 18.25 | 9,876 | +0.41(+2.32%) |
Jul 02, 2014 | 18.07 | 18.09 | 17.70 | 17.84 | 46,789 | -0.21(-1.15%) |