Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 16.09 | 16.22 | 16.00 | 16.18 | 405,071 | +0.20(+1.27%) |
Oct 30, 2014 | 15.86 | 16.05 | 15.80 | 15.98 | 366,882 | +0.12(+0.76%) |
Oct 29, 2014 | 16.04 | 16.11 | 15.68 | 15.86 | 909,464 | +0.21(+1.36%) |
Oct 28, 2014 | 15.54 | 15.72 | 15.48 | 15.64 | 748,928 | +0.14(+0.89%) |
Oct 27, 2014 | 15.57 | 15.63 | 15.65 | 15.51 | 355,493 | -0.15(-0.94%) |
Oct 24, 2014 | 15.43 | 15.73 | 15.40 | 15.65 | 438,134 | +0.20(+1.31%) |
Oct 23, 2014 | 15.44 | 15.54 | 15.43 | 15.45 | 452,149 | +0.14(+0.90%) |
Oct 22, 2014 | 15.22 | 15.44 | 15.20 | 15.31 | 1,150,744 | +0.09(+0.61%) |
Oct 21, 2014 | 14.77 | 15.22 | 14.72 | 15.22 | 423,293 | +0.53(+3.58%) |
Oct 20, 2014 | 14.55 | 14.73 | 14.55 | 14.69 | 959,885 | +0.11(+0.76%) |
Oct 17, 2014 | 14.66 | 14.73 | 14.49 | 14.58 | 1,034,944 | +0.01(+0.06%) |
Oct 16, 2014 | 14.71 | 14.82 | 14.47 | 14.57 | 758,776 | -0.30(-2.04%) |
Oct 15, 2014 | 14.83 | 14.96 | 14.65 | 14.88 | 446,850 | -0.05(-0.31%) |
Oct 14, 2014 | 14.87 | 15.01 | 14.80 | 14.92 | 608,283 | +0.07(+0.50%) |
Oct 13, 2014 | 14.93 | 15.09 | 14.80 | 14.85 | 449,367 | +0.00(+0.00%) |
Oct 10, 2014 | 14.96 | 15.06 | 14.80 | 14.85 | 434,050 | -0.17(-1.10%) |
Oct 09, 2014 | 15.04 | 15.12 | 14.92 | 15.02 | 441,924 | -0.08(-0.55%) |
Oct 08, 2014 | 14.96 | 15.11 | 14.94 | 15.10 | 450,999 | +0.11(+0.74%) |
Oct 07, 2014 | 15.08 | 15.11 | 14.97 | 14.99 | 641,842 | -0.09(-0.61%) |
Oct 06, 2014 | 15.04 | 15.12 | 14.93 | 15.08 | 426,011 | +0.05(+0.31%) |
Oct 03, 2014 | 14.93 | 15.05 | 14.86 | 15.04 | 673,367 | +0.23(+1.56%) |
Oct 02, 2014 | 14.88 | 14.96 | 14.66 | 14.80 | 403,543 | -0.07(-0.50%) |
Oct 01, 2014 | 15.02 | 15.04 | 14.84 | 14.88 | 275,329 | -0.17(-1.10%) |
Sep 30, 2014 | 15.10 | 15.21 | 15.03 | 15.04 | 547,933 | -0.07(-0.49%) |
Sep 29, 2014 | 15.03 | 15.29 | 15.03 | 15.12 | 715,575 | -0.29(-1.91%) |
Sep 26, 2014 | 15.42 | 15.50 | 15.36 | 15.41 | 399,760 | -0.01(-0.06%) |
Sep 25, 2014 | 15.59 | 15.59 | 15.39 | 15.42 | 419,891 | -0.21(-1.36%) |
Sep 24, 2014 | 15.69 | 15.70 | 15.53 | 15.63 | 356,229 | -0.09(-0.59%) |
Sep 23, 2014 | 15.91 | 15.91 | 15.67 | 15.73 | 601,886 | -0.19(-1.22%) |
Sep 22, 2014 | 15.96 | 15.96 | 15.76 | 15.92 | 415,548 | -0.03(-0.17%) |
Sep 19, 2014 | 16.01 | 16.04 | 15.87 | 15.95 | 1,326,651 | +0.01(+0.06%) |
Sep 18, 2014 | 15.75 | 15.99 | 15.75 | 15.94 | 567,679 | +0.21(+1.35%) |
Sep 17, 2014 | 15.67 | 15.81 | 15.54 | 15.73 | 549,924 | +0.06(+0.35%) |
Sep 16, 2014 | 15.75 | 15.77 | 15.59 | 15.67 | 428,665 | -0.09(-0.58%) |
Sep 15, 2014 | 15.86 | 15.92 | 15.67 | 15.76 | 520,373 | -0.07(-0.47%) |
Sep 12, 2014 | 15.69 | 15.86 | 15.65 | 15.84 | 443,270 | +0.17(+1.06%) |
Sep 11, 2014 | 15.67 | 15.84 | 15.65 | 15.67 | 920,007 | -0.05(-0.29%) |
Sep 10, 2014 | 15.69 | 15.85 | 15.64 | 15.72 | 265,661 | +0.05(+0.29%) |
Sep 09, 2014 | 15.86 | 15.86 | 15.65 | 15.67 | 342,499 | -0.17(-1.05%) |
Sep 08, 2014 | 15.96 | 16.04 | 15.78 | 15.84 | 278,984 | -0.15(-0.92%) |
Sep 05, 2014 | 16.02 | 16.14 | 15.95 | 15.98 | 360,068 | -0.08(-0.52%) |
Sep 04, 2014 | 16.17 | 16.17 | 16.05 | 16.07 | 327,978 | -0.06(-0.34%) |
Sep 03, 2014 | 16.24 | 16.34 | 16.10 | 16.12 | 410,467 | -0.04(-0.23%) |
Sep 02, 2014 | 16.04 | 16.36 | 16.04 | 16.16 | 410,295 | +0.12(+0.75%) |
Aug 29, 2014 | 16.07 | 16.04 | 16.04 | 16.04 | 495,529 | +0.04(+0.23%) |
Aug 28, 2014 | 16.13 | 16.14 | 15.98 | 16.00 | 417,312 | -0.13(-0.80%) |
Aug 27, 2014 | 16.22 | 16.26 | 16.10 | 16.13 | 528,463 | -0.11(-0.68%) |
Aug 26, 2014 | 16.26 | 16.38 | 16.18 | 16.24 | 461,682 | +0.01(+0.06%) |
Aug 25, 2014 | 16.51 | 16.59 | 16.19 | 16.23 | 461,311 | -0.18(-1.07%) |
Aug 22, 2014 | 16.51 | 16.57 | 16.23 | 16.41 | 285,795 | -0.14(-0.84%) |
Aug 21, 2014 | 16.45 | 16.61 | 16.33 | 16.55 | 751,124 | +0.14(+0.84%) |
Aug 20, 2014 | 16.44 | 16.48 | 16.35 | 16.41 | 283,985 | -0.07(-0.45%) |
Aug 19, 2014 | 16.47 | 16.50 | 16.40 | 16.48 | 283,715 | +0.09(+0.56%) |
Aug 18, 2014 | 16.29 | 16.46 | 16.29 | 16.39 | 388,618 | +0.16(+0.97%) |
Aug 15, 2014 | 16.36 | 16.36 | 16.19 | 16.23 | 686,940 | -0.07(-0.45%) |
Aug 14, 2014 | 16.09 | 16.33 | 16.09 | 16.31 | 496,672 | +0.20(+1.26%) |
Aug 13, 2014 | 15.97 | 16.10 | 15.90 | 16.10 | 558,330 | +0.19(+1.22%) |
Aug 12, 2014 | 15.87 | 15.95 | 15.84 | 15.91 | 389,006 | +0.02(+0.12%) |
Aug 11, 2014 | 15.75 | 15.96 | 15.74 | 15.89 | 274,035 | +0.21(+1.35%) |
Aug 08, 2014 | 15.51 | 15.61 | 15.47 | 15.68 | 370,255 | +0.14(+0.89%) |
Aug 07, 2014 | 15.76 | 15.81 | 15.49 | 15.54 | 676,156 | -0.18(-1.11%) |
Aug 06, 2014 | 15.72 | 15.83 | 15.69 | 15.72 | 425,301 | -0.15(-0.93%) |
Aug 05, 2014 | 16.03 | 16.06 | 15.86 | 15.86 | 493,418 | -0.26(-1.60%) |
Aug 04, 2014 | 16.13 | 16.22 | 16.01 | 16.12 | 645,887 | -0.02(-0.11%) |