Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.62 | 14.77 | 14.54 | 14.76 | 281,723 | +0.24(+1.63%) |
Oct 30, 2014 | 14.27 | 14.63 | 14.24 | 14.52 | 450,932 | +0.16(+1.13%) |
Oct 29, 2014 | 14.34 | 14.46 | 14.21 | 14.36 | 382,105 | +0.01(+0.09%) |
Oct 28, 2014 | 14.31 | 14.38 | 14.12 | 14.35 | 266,181 | +0.17(+1.18%) |
Oct 27, 2014 | 14.52 | 14.69 | 14.69 | 14.18 | 546,973 | -0.51(-3.47%) |
Oct 24, 2014 | 14.43 | 14.85 | 14.32 | 14.69 | 321,291 | +0.30(+2.07%) |
Oct 23, 2014 | 14.20 | 14.49 | 14.06 | 14.39 | 551,730 | +0.25(+1.80%) |
Oct 22, 2014 | 14.54 | 14.57 | 14.12 | 14.14 | 415,678 | -0.37(-2.57%) |
Oct 21, 2014 | 14.38 | 14.75 | 14.38 | 14.51 | 476,897 | +0.17(+1.21%) |
Oct 20, 2014 | 14.23 | 14.38 | 14.17 | 14.34 | 353,384 | +0.11(+0.79%) |
Oct 17, 2014 | 14.59 | 14.83 | 14.20 | 14.22 | 485,179 | -0.26(-1.76%) |
Oct 16, 2014 | 13.74 | 14.59 | 13.69 | 14.48 | 844,612 | +0.42(+3.01%) |
Oct 15, 2014 | 14.02 | 14.23 | 13.60 | 14.06 | 895,425 | -0.14(-0.96%) |
Oct 14, 2014 | 14.24 | 14.37 | 13.94 | 14.19 | 487,597 | +0.09(+0.62%) |
Oct 13, 2014 | 14.64 | 14.86 | 14.08 | 14.11 | 638,608 | -0.55(-3.74%) |
Oct 10, 2014 | 15.18 | 15.34 | 14.63 | 14.65 | 668,837 | -0.69(-4.50%) |
Oct 09, 2014 | 15.36 | 15.40 | 15.23 | 15.34 | 735,838 | -0.03(-0.20%) |
Oct 08, 2014 | 15.10 | 15.42 | 14.97 | 15.37 | 843,890 | +0.32(+2.15%) |
Oct 07, 2014 | 15.27 | 15.37 | 15.02 | 15.05 | 645,720 | -0.27(-1.79%) |
Oct 06, 2014 | 15.55 | 15.67 | 15.32 | 15.32 | 837,279 | -0.11(-0.69%) |
Oct 03, 2014 | 15.80 | 15.80 | 15.36 | 15.43 | 411,079 | -0.35(-2.21%) |
Oct 02, 2014 | 15.62 | 15.88 | 15.09 | 15.78 | 700,872 | +0.06(+0.40%) |
Oct 01, 2014 | 16.14 | 16.16 | 15.70 | 15.72 | 529,537 | -0.54(-3.33%) |
Sep 30, 2014 | 16.09 | 16.28 | 15.95 | 16.26 | 676,174 | +0.07(+0.42%) |
Sep 29, 2014 | 16.32 | 16.38 | 16.09 | 16.19 | 716,745 | -0.31(-1.88%) |
Sep 26, 2014 | 16.44 | 16.53 | 16.33 | 16.50 | 332,826 | +0.07(+0.45%) |
Sep 25, 2014 | 16.35 | 16.46 | 16.27 | 16.42 | 454,008 | -0.07(-0.41%) |
Sep 24, 2014 | 16.77 | 16.78 | 16.27 | 16.49 | 598,212 | -0.30(-1.78%) |
Sep 23, 2014 | 17.12 | 17.20 | 16.79 | 16.79 | 381,775 | -0.23(-1.35%) |
Sep 22, 2014 | 16.89 | 17.13 | 16.89 | 17.02 | 528,342 | -0.01(-0.07%) |
Sep 19, 2014 | 17.10 | 17.25 | 16.96 | 17.03 | 457,248 | +0.00(+0.00%) |
Sep 18, 2014 | 16.87 | 17.07 | 16.79 | 17.03 | 387,327 | +0.16(+0.96%) |
Sep 17, 2014 | 17.00 | 17.13 | 16.71 | 16.87 | 1,012,435 | -0.09(-0.51%) |
Sep 16, 2014 | 16.76 | 16.98 | 16.58 | 16.96 | 562,551 | +0.09(+0.55%) |
Sep 15, 2014 | 16.95 | 17.04 | 16.80 | 16.87 | 446,915 | -0.13(-0.77%) |
Sep 12, 2014 | 16.65 | 17.05 | 16.65 | 17.00 | 476,160 | +0.23(+1.37%) |
Sep 11, 2014 | 16.95 | 16.97 | 16.62 | 16.77 | 756,676 | -0.24(-1.39%) |
Sep 10, 2014 | 16.85 | 17.03 | 16.79 | 17.00 | 419,034 | +0.12(+0.74%) |
Sep 09, 2014 | 17.32 | 17.38 | 16.84 | 16.88 | 709,193 | -0.48(-2.76%) |
Sep 08, 2014 | 17.36 | 17.40 | 17.22 | 17.36 | 624,945 | +0.00(+0.00%) |
Sep 05, 2014 | 17.36 | 17.43 | 17.31 | 17.36 | 545,399 | +0.00(+0.00%) |
Sep 04, 2014 | 17.32 | 17.49 | 17.17 | 17.36 | 760,288 | +0.09(+0.50%) |
Sep 03, 2014 | 17.39 | 17.39 | 17.02 | 17.27 | 683,734 | +0.04(+0.22%) |
Sep 02, 2014 | 17.01 | 17.33 | 16.95 | 17.23 | 652,167 | +0.21(+1.21%) |
Aug 29, 2014 | 16.85 | 17.03 | 17.03 | 17.03 | 1,056,891 | +0.11(+0.66%) |
Aug 28, 2014 | 17.10 | 17.14 | 16.59 | 16.92 | 1,269,094 | -0.32(-1.84%) |
Aug 27, 2014 | 17.50 | 17.62 | 17.08 | 17.23 | 643,933 | -0.27(-1.53%) |
Aug 26, 2014 | 17.41 | 17.53 | 17.30 | 17.50 | 394,315 | +0.07(+0.43%) |
Aug 25, 2014 | 17.46 | 17.64 | 17.39 | 17.43 | 221,201 | +0.00(+0.00%) |
Aug 22, 2014 | 17.66 | 17.66 | 17.41 | 17.43 | 195,025 | -0.23(-1.30%) |
Aug 21, 2014 | 17.60 | 17.80 | 17.58 | 17.66 | 343,251 | +0.02(+0.11%) |
Aug 20, 2014 | 17.41 | 17.67 | 17.25 | 17.64 | 516,564 | +0.22(+1.29%) |
Aug 19, 2014 | 17.44 | 17.61 | 17.35 | 17.41 | 473,350 | +0.04(+0.25%) |
Aug 18, 2014 | 17.23 | 17.39 | 17.12 | 17.37 | 452,987 | +0.20(+1.16%) |
Aug 15, 2014 | 17.27 | 17.27 | 16.98 | 17.17 | 1,382,981 | -0.10(-0.58%) |
Aug 14, 2014 | 17.81 | 17.86 | 17.01 | 17.27 | 1,437,215 | -0.60(-3.37%) |
Aug 13, 2014 | 17.92 | 18.00 | 17.74 | 17.87 | 511,503 | +0.04(+0.21%) |
Aug 12, 2014 | 17.80 | 18.01 | 17.75 | 17.84 | 431,182 | +0.04(+0.21%) |
Aug 11, 2014 | 17.38 | 17.82 | 17.36 | 17.80 | 558,827 | +0.53(+3.10%) |
Aug 08, 2014 | 16.98 | 17.16 | 16.98 | 17.26 | 199,979 | +0.26(+1.54%) |
Aug 07, 2014 | 17.28 | 17.28 | 16.96 | 17.00 | 257,508 | -0.28(-1.62%) |
Aug 06, 2014 | 17.18 | 17.33 | 17.08 | 17.28 | 253,387 | +0.04(+0.25%) |
Aug 05, 2014 | 17.10 | 17.30 | 16.95 | 17.24 | 540,995 | +0.00(+0.00%) |
Aug 04, 2014 | 17.00 | 17.31 | 17.00 | 17.24 | 370,995 | +0.12(+0.73%) |