Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.84 | 14.95 | 14.75 | 14.82 | 44,222 | +0.02(+0.12%) |
Oct 30, 2014 | 14.84 | 15.08 | 14.76 | 14.80 | 92,961 | -0.06(-0.44%) |
Oct 29, 2014 | 14.88 | 15.06 | 14.82 | 14.87 | 65,568 | -0.03(-0.19%) |
Oct 28, 2014 | 14.80 | 15.07 | 14.77 | 14.90 | 61,462 | +0.07(+0.50%) |
Oct 27, 2014 | 14.89 | 14.90 | 14.69 | 14.82 | 124,045 | -0.08(-0.56%) |
Oct 24, 2014 | 15.02 | 15.12 | 14.86 | 14.90 | 42,149 | -0.11(-0.74%) |
Oct 23, 2014 | 15.15 | 15.15 | 14.89 | 15.02 | 231,584 | -0.03(-0.18%) |
Oct 22, 2014 | 15.41 | 15.41 | 15.04 | 15.04 | 29,627 | -0.22(-1.46%) |
Oct 21, 2014 | 15.26 | 15.30 | 15.23 | 15.27 | 60,812 | +0.04(+0.24%) |
Oct 20, 2014 | 14.91 | 15.29 | 14.91 | 15.23 | 28,831 | +0.32(+2.11%) |
Oct 17, 2014 | 14.99 | 15.03 | 14.87 | 14.91 | 29,707 | +0.02(+0.12%) |
Oct 16, 2014 | 14.77 | 15.13 | 14.77 | 14.90 | 54,511 | -0.06(-0.37%) |
Oct 15, 2014 | 14.97 | 15.04 | 14.30 | 14.95 | 214,488 | -0.17(-1.10%) |
Oct 14, 2014 | 15.18 | 15.29 | 14.84 | 15.12 | 22,986 | +0.04(+0.25%) |
Oct 13, 2014 | 15.15 | 15.28 | 14.53 | 15.08 | 214,856 | -0.06(-0.43%) |
Oct 10, 2014 | 15.23 | 15.29 | 15.07 | 15.15 | 82,896 | -0.08(-0.55%) |
Oct 09, 2014 | 15.18 | 15.30 | 15.01 | 15.23 | 37,406 | -0.06(-0.42%) |
Oct 08, 2014 | 15.04 | 15.29 | 14.88 | 15.29 | 52,099 | +0.34(+2.29%) |
Oct 07, 2014 | 15.06 | 15.06 | 14.87 | 14.95 | 42,927 | -0.18(-1.16%) |
Oct 06, 2014 | 15.35 | 15.35 | 15.10 | 15.13 | 65,779 | -0.24(-1.57%) |
Oct 03, 2014 | 15.19 | 15.45 | 15.05 | 15.37 | 82,544 | +0.23(+1.53%) |
Oct 02, 2014 | 15.14 | 15.19 | 15.01 | 15.14 | 53,792 | -0.06(-0.43%) |
Oct 01, 2014 | 15.19 | 15.38 | 15.11 | 15.20 | 58,781 | -0.08(-0.55%) |
Sep 30, 2014 | 15.17 | 15.33 | 14.98 | 15.29 | 46,445 | +0.07(+0.49%) |
Sep 29, 2014 | 15.16 | 15.25 | 15.06 | 15.21 | 35,399 | +0.00(+0.00%) |
Sep 26, 2014 | 15.03 | 15.29 | 15.03 | 15.21 | 39,868 | +0.13(+0.86%) |
Sep 25, 2014 | 15.25 | 15.30 | 14.99 | 15.08 | 62,051 | -0.21(-1.39%) |
Sep 24, 2014 | 15.13 | 15.38 | 15.09 | 15.29 | 181,490 | +0.09(+0.61%) |
Sep 23, 2014 | 15.30 | 15.32 | 15.09 | 15.20 | 78,557 | -0.01(-0.06%) |
Sep 22, 2014 | 15.32 | 15.34 | 15.08 | 15.21 | 67,598 | -0.06(-0.36%) |
Sep 19, 2014 | 15.23 | 15.39 | 15.13 | 15.27 | 104,036 | +0.15(+0.98%) |
Sep 18, 2014 | 15.11 | 15.29 | 15.04 | 15.12 | 243,396 | +0.05(+0.31%) |
Sep 17, 2014 | 15.02 | 15.21 | 15.02 | 15.07 | 87,951 | +0.16(+1.06%) |
Sep 16, 2014 | 14.84 | 14.93 | 14.83 | 14.91 | 43,968 | +0.05(+0.31%) |
Sep 15, 2014 | 15.18 | 15.18 | 14.77 | 14.87 | 63,584 | -0.19(-1.29%) |
Sep 12, 2014 | 14.70 | 15.16 | 14.70 | 15.06 | 230,418 | +0.45(+3.05%) |
Sep 11, 2014 | 14.11 | 14.67 | 14.11 | 14.62 | 159,524 | +0.53(+3.75%) |
Sep 10, 2014 | 14.47 | 14.61 | 13.87 | 14.09 | 345,195 | -0.34(-2.38%) |
Sep 09, 2014 | 14.70 | 14.74 | 14.38 | 14.43 | 140,048 | -0.04(-0.26%) |
Sep 08, 2014 | 15.17 | 15.17 | 14.22 | 14.47 | 253,647 | -0.68(-4.47%) |
Sep 05, 2014 | 15.56 | 15.56 | 15.14 | 15.15 | 129,039 | -0.39(-2.51%) |
Sep 04, 2014 | 15.77 | 15.77 | 15.52 | 15.54 | 2,566,196 | -0.23(-1.47%) |
Sep 03, 2014 | 15.78 | 15.85 | 15.77 | 15.77 | 73,488 | -0.01(-0.06%) |
Sep 02, 2014 | 15.78 | 15.78 | 15.63 | 15.78 | 82,420 | -0.05(-0.29%) |
Aug 29, 2014 | 16.07 | 15.82 | 15.82 | 15.82 | 71,159 | -0.33(-2.07%) |
Aug 28, 2014 | 16.18 | 16.23 | 16.13 | 16.16 | 16,389 | -0.05(-0.29%) |
Aug 27, 2014 | 16.29 | 16.29 | 16.13 | 16.20 | 385,122 | -0.18(-1.08%) |
Aug 26, 2014 | 16.50 | 16.50 | 16.39 | 16.38 | 585,988 | -0.19(-1.12%) |
Aug 25, 2014 | 16.30 | 16.65 | 16.21 | 16.57 | 255,607 | +0.29(+1.77%) |
Aug 22, 2014 | 16.24 | 16.31 | 16.12 | 16.28 | 14,532 | -0.03(-0.17%) |
Aug 21, 2014 | 16.44 | 16.56 | 16.12 | 16.31 | 40,835 | -0.05(-0.28%) |
Aug 20, 2014 | 16.40 | 16.40 | 16.07 | 16.35 | 56,337 | -0.06(-0.40%) |
Aug 19, 2014 | 16.43 | 16.53 | 16.13 | 16.42 | 92,407 | -0.06(-0.34%) |
Aug 18, 2014 | 16.22 | 16.54 | 16.05 | 16.47 | 120,801 | +0.38(+2.36%) |
Aug 15, 2014 | 16.10 | 16.13 | 15.99 | 16.09 | 55,663 | +0.09(+0.58%) |
Aug 14, 2014 | 15.90 | 16.06 | 15.86 | 16.00 | 123,707 | +0.00(+0.00%) |
Aug 13, 2014 | 16.00 | 16.02 | 15.87 | 16.00 | 127,809 | +0.00(+0.00%) |
Aug 12, 2014 | 15.96 | 16.02 | 15.91 | 16.00 | 150,567 | -0.04(-0.23%) |
Aug 11, 2014 | 16.01 | 16.06 | 15.78 | 16.04 | 98,915 | +0.06(+0.35%) |
Aug 08, 2014 | 15.77 | 15.95 | 15.77 | 15.98 | 169,392 | +0.21(+1.35%) |
Aug 07, 2014 | 15.77 | 15.83 | 15.77 | 15.77 | 618,009 | +0.00(+0.00%) |
Aug 06, 2014 | 15.83 | 15.96 | 15.77 | 15.77 | 3,599,150 | -0.42(-2.58%) |
Aug 05, 2014 | 15.93 | 16.48 | 15.65 | 16.18 | 264,572 | +0.25(+1.57%) |
Aug 04, 2014 | 17.38 | 17.38 | 15.88 | 15.93 | 178,520 | -1.22(-7.14%) |