Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 15.96 | 16.11 | 15.96 | 16.00 | 16,000 | +0.10(+0.63%) |
Oct 30, 2014 | 15.55 | 15.90 | 15.55 | 15.90 | 6,350 | +0.20(+1.27%) |
Oct 29, 2014 | 15.68 | 15.70 | 15.68 | 15.70 | 17,795 | +0.05(+0.32%) |
Oct 28, 2014 | 15.32 | 15.65 | 15.32 | 15.65 | 5,225 | +0.51(+3.37%) |
Oct 27, 2014 | 15.32 | 15.32 | 15.09 | 15.14 | 7,102 | -0.36(-2.32%) |
Oct 24, 2014 | 15.24 | 15.51 | 15.24 | 15.50 | 7,658 | +0.13(+0.85%) |
Oct 23, 2014 | 15.53 | 15.55 | 15.32 | 15.37 | 4,810 | +0.12(+0.79%) |
Oct 22, 2014 | 15.22 | 15.40 | 15.21 | 15.25 | 55,480 | +0.09(+0.59%) |
Oct 21, 2014 | 14.79 | 15.16 | 14.79 | 15.16 | 19,815 | +0.41(+2.78%) |
Oct 20, 2014 | 14.57 | 14.75 | 14.57 | 14.75 | 2,270 | +0.05(+0.34%) |
Oct 17, 2014 | 14.50 | 14.82 | 14.47 | 14.70 | 10,865 | +0.08(+0.55%) |
Oct 16, 2014 | 14.52 | 14.70 | 14.35 | 14.62 | 21,015 | +0.01(+0.05%) |
Oct 15, 2014 | 14.55 | 14.65 | 14.29 | 14.61 | 19,745 | +0.06(+0.43%) |
Oct 14, 2014 | 14.59 | 14.81 | 14.59 | 14.55 | 12,836 | -0.22(-1.49%) |
Oct 13, 2014 | 14.59 | 14.76 | 14.58 | 14.77 | 5,259 | +0.11(+0.75%) |
Oct 10, 2014 | 14.98 | 14.98 | 14.66 | 14.66 | 5,164 | -0.33(-2.19%) |
Oct 09, 2014 | 15.03 | 15.18 | 14.84 | 14.99 | 5,394 | -0.58(-3.75%) |
Oct 08, 2014 | 15.17 | 15.60 | 15.17 | 15.57 | 20,259 | +0.31(+2.05%) |
Oct 07, 2014 | 15.45 | 15.50 | 15.26 | 15.26 | 7,290 | -0.15(-0.97%) |
Oct 06, 2014 | 15.60 | 15.60 | 15.41 | 15.41 | 14,763 | +0.29(+1.92%) |
Oct 03, 2014 | 14.89 | 15.12 | 14.88 | 15.12 | 58,232 | +0.68(+4.71%) |
Oct 02, 2014 | 14.72 | 14.72 | 14.30 | 14.44 | 47,864 | -0.06(-0.41%) |
Oct 01, 2014 | 14.92 | 14.92 | 14.50 | 14.50 | 4,251 | -0.38(-2.54%) |
Sep 30, 2014 | 14.80 | 14.90 | 14.70 | 14.88 | 3,697 | +0.05(+0.36%) |
Sep 29, 2014 | 14.94 | 14.95 | 14.75 | 14.82 | 9,162 | -0.29(-1.91%) |
Sep 26, 2014 | 15.15 | 15.15 | 15.03 | 15.11 | 4,501 | +0.09(+0.63%) |
Sep 25, 2014 | 15.21 | 15.21 | 15.02 | 15.02 | 7,199 | -0.30(-1.96%) |
Sep 24, 2014 | 15.25 | 15.32 | 15.23 | 15.32 | 17,488 | +0.07(+0.46%) |
Sep 23, 2014 | 15.42 | 15.45 | 15.25 | 15.25 | 10,899 | -0.17(-1.13%) |
Sep 22, 2014 | 15.70 | 15.70 | 15.42 | 15.42 | 169,983 | -0.58(-3.65%) |
Sep 19, 2014 | 16.28 | 16.28 | 15.98 | 16.01 | 135,495 | +0.11(+0.68%) |
Sep 18, 2014 | 15.99 | 15.99 | 15.76 | 15.90 | 14,754 | -0.09(-0.56%) |
Sep 17, 2014 | 16.00 | 16.06 | 15.83 | 15.99 | 10,844 | +0.21(+1.33%) |
Sep 16, 2014 | 15.77 | 15.83 | 15.53 | 15.78 | 5,010 | +0.03(+0.19%) |
Sep 15, 2014 | 15.78 | 15.85 | 15.75 | 15.75 | 50,972 | -0.05(-0.32%) |
Sep 12, 2014 | 15.74 | 15.94 | 15.70 | 15.80 | 38,745 | +0.19(+1.22%) |
Sep 11, 2014 | 15.69 | 15.73 | 15.60 | 15.61 | 16,133 | -0.07(-0.45%) |
Sep 10, 2014 | 15.82 | 15.82 | 15.61 | 15.68 | 32,742 | -0.39(-2.43%) |
Sep 09, 2014 | 16.24 | 16.24 | 16.07 | 16.07 | 5,517 | -0.13(-0.83%) |
Sep 08, 2014 | 16.03 | 16.39 | 16.03 | 16.20 | 39,824 | -0.41(-2.44%) |
Sep 05, 2014 | 16.69 | 16.69 | 16.61 | 16.61 | 31,350 | -0.22(-1.31%) |
Sep 04, 2014 | 16.76 | 16.85 | 16.72 | 16.83 | 7,085 | +0.25(+1.51%) |
Sep 03, 2014 | 16.85 | 16.85 | 16.48 | 16.58 | 2,000 | +0.28(+1.72%) |
Sep 02, 2014 | 16.29 | 16.30 | 16.20 | 16.30 | 8,865 | -0.13(-0.77%) |
Aug 29, 2014 | 16.43 | 16.43 | 16.43 | 0 | +0.03(+0.16%) | |
Aug 28, 2014 | 16.50 | 16.62 | 16.31 | 16.40 | 8,980 | -0.29(-1.74%) |
Aug 27, 2014 | 16.67 | 16.74 | 16.67 | 16.69 | 4,376 | -0.11(-0.65%) |
Aug 26, 2014 | 16.53 | 16.85 | 16.53 | 16.80 | 3,005 | -0.05(-0.30%) |
Aug 25, 2014 | 16.85 | 16.85 | 16.80 | 16.85 | 4,813 | +0.09(+0.54%) |
Aug 22, 2014 | 16.85 | 16.85 | 16.76 | 6,970 | -0.09(-0.53%) | |
Aug 21, 2014 | 16.87 | 16.94 | 16.82 | 16.85 | 7,642 | -0.34(-1.98%) |
Aug 20, 2014 | 17.19 | 16.88 | 17.19 | 2,157 | +0.31(+1.84%) | |
Aug 19, 2014 | 16.92 | 16.92 | 16.88 | 16.88 | 22,860 | +0.13(+0.78%) |
Aug 18, 2014 | 16.93 | 16.93 | 16.88 | 16.75 | 11,538 | -0.22(-1.30%) |
Aug 15, 2014 | 16.73 | 16.97 | 16.73 | 16.97 | 9,042 | +0.00(+0.00%) |
Aug 14, 2014 | 16.89 | 16.98 | 16.87 | 16.97 | 41,263 | -0.63(-3.58%) |
Aug 13, 2014 | 17.25 | 17.61 | 17.25 | 17.60 | 21,322 | +0.40(+2.33%) |
Aug 12, 2014 | 17.37 | 17.37 | 17.19 | 17.20 | 2,285 | +0.04(+0.23%) |
Aug 11, 2014 | 16.90 | 17.16 | 16.90 | 17.16 | 3,818 | +0.32(+1.90%) |
Aug 08, 2014 | 16.50 | 16.84 | 16.50 | 16.84 | 4,340 | +0.39(+2.40%) |
Aug 07, 2014 | 16.67 | 16.67 | 16.45 | 16.45 | 2,427 | -0.50(-2.98%) |
Aug 06, 2014 | 16.94 | 17.13 | 16.94 | 16.95 | 14,176 | -0.03(-0.18%) |
Aug 05, 2014 | 17.33 | 17.36 | 16.98 | 16.98 | 8,493 | +0.23(+1.37%) |
Aug 04, 2014 | 16.69 | 16.75 | 16.54 | 16.75 | 8,268 | +0.26(+1.58%) |