Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.05 | 18.26 | 17.77 | 17.86 | 227,398 | -0.13(-0.74%) |
Oct 30, 2014 | 18.02 | 18.40 | 17.86 | 18.00 | 188,403 | -0.12(-0.68%) |
Oct 29, 2014 | 18.60 | 18.86 | 17.63 | 18.12 | 322,753 | -0.53(-2.83%) |
Oct 28, 2014 | 18.15 | 18.95 | 17.99 | 18.65 | 312,242 | +0.61(+3.36%) |
Oct 27, 2014 | 18.20 | 18.33 | 18.33 | 18.04 | 333,388 | -0.29(-1.56%) |
Oct 24, 2014 | 18.02 | 18.63 | 17.86 | 18.33 | 352,068 | +0.21(+1.17%) |
Oct 23, 2014 | 17.96 | 18.16 | 17.71 | 18.12 | 357,717 | +0.31(+1.72%) |
Oct 22, 2014 | 17.27 | 17.81 | 16.78 | 17.81 | 482,081 | +0.56(+3.23%) |
Oct 21, 2014 | 16.86 | 17.33 | 16.56 | 17.25 | 649,968 | +0.57(+3.40%) |
Oct 20, 2014 | 16.38 | 16.77 | 16.38 | 16.68 | 252,515 | +0.38(+2.30%) |
Oct 17, 2014 | 16.86 | 17.22 | 15.94 | 16.31 | 610,930 | +0.14(+0.85%) |
Oct 16, 2014 | 15.28 | 16.26 | 15.22 | 16.17 | 577,972 | +0.64(+4.10%) |
Oct 15, 2014 | 14.96 | 15.75 | 14.81 | 15.53 | 690,001 | +0.27(+1.75%) |
Oct 14, 2014 | 15.64 | 15.76 | 14.99 | 15.27 | 739,626 | -0.48(-3.07%) |
Oct 13, 2014 | 16.76 | 17.15 | 15.34 | 15.75 | 341,325 | -1.01(-6.01%) |
Oct 10, 2014 | 16.55 | 17.33 | 16.50 | 16.76 | 646,664 | -0.01(-0.06%) |
Oct 09, 2014 | 16.67 | 16.83 | 16.57 | 16.77 | 471,312 | -0.03(-0.18%) |
Oct 08, 2014 | 16.68 | 16.91 | 16.41 | 16.80 | 363,302 | +0.24(+1.46%) |
Oct 07, 2014 | 16.04 | 16.83 | 15.93 | 16.56 | 270,727 | +0.52(+3.23%) |
Oct 06, 2014 | 16.29 | 16.69 | 15.96 | 16.04 | 213,665 | -0.31(-1.90%) |
Oct 03, 2014 | 17.00 | 17.00 | 16.00 | 16.35 | 467,637 | -0.44(-2.65%) |
Oct 02, 2014 | 16.83 | 16.88 | 16.32 | 16.79 | 285,133 | +0.03(+0.18%) |
Oct 01, 2014 | 17.10 | 17.30 | 16.75 | 16.76 | 285,005 | -0.38(-2.19%) |
Sep 30, 2014 | 17.80 | 17.94 | 16.86 | 17.14 | 310,547 | -0.53(-2.99%) |
Sep 29, 2014 | 17.77 | 17.88 | 17.44 | 17.67 | 139,989 | -0.09(-0.50%) |
Sep 26, 2014 | 18.04 | 18.18 | 17.67 | 17.76 | 240,844 | -0.34(-1.86%) |
Sep 25, 2014 | 18.15 | 18.19 | 17.66 | 18.09 | 146,873 | -0.03(-0.19%) |
Sep 24, 2014 | 18.14 | 18.26 | 17.98 | 18.13 | 131,564 | -0.11(-0.62%) |
Sep 23, 2014 | 18.37 | 18.51 | 18.07 | 18.24 | 121,609 | -0.15(-0.81%) |
Sep 22, 2014 | 18.68 | 18.83 | 18.29 | 18.39 | 166,435 | -0.54(-2.84%) |
Sep 19, 2014 | 19.00 | 19.22 | 18.84 | 18.93 | 216,347 | -0.08(-0.42%) |
Sep 18, 2014 | 18.85 | 19.11 | 18.54 | 19.00 | 291,605 | +0.33(+1.77%) |
Sep 17, 2014 | 18.56 | 18.76 | 18.14 | 18.67 | 254,309 | +0.05(+0.26%) |
Sep 16, 2014 | 18.12 | 18.86 | 17.92 | 18.62 | 380,450 | +0.42(+2.30%) |
Sep 15, 2014 | 18.43 | 18.63 | 18.02 | 18.20 | 255,027 | -0.19(-1.05%) |
Sep 12, 2014 | 18.69 | 18.69 | 18.26 | 18.40 | 314,404 | -0.36(-1.92%) |
Sep 11, 2014 | 18.99 | 19.11 | 18.57 | 18.76 | 181,776 | -0.42(-2.19%) |
Sep 10, 2014 | 19.42 | 19.42 | 18.67 | 19.18 | 253,479 | -0.07(-0.38%) |
Sep 09, 2014 | 18.77 | 19.32 | 18.50 | 19.25 | 537,267 | +0.47(+2.52%) |
Sep 08, 2014 | 18.56 | 18.89 | 18.12 | 18.78 | 296,338 | +0.21(+1.14%) |
Sep 05, 2014 | 18.50 | 18.74 | 18.03 | 18.57 | 149,324 | +0.05(+0.27%) |
Sep 04, 2014 | 18.84 | 18.90 | 18.28 | 18.52 | 259,400 | -0.21(-1.11%) |
Sep 03, 2014 | 18.91 | 18.91 | 18.57 | 18.72 | 187,347 | -0.03(-0.18%) |
Sep 02, 2014 | 18.87 | 18.87 | 18.52 | 18.76 | 194,989 | -0.04(-0.21%) |
Aug 29, 2014 | 18.54 | 18.80 | 18.80 | 18.80 | 351,280 | +0.22(+1.20%) |
Aug 28, 2014 | 18.39 | 18.92 | 18.29 | 18.57 | 274,023 | +0.03(+0.16%) |
Aug 27, 2014 | 18.78 | 18.85 | 18.46 | 18.55 | 295,959 | -0.17(-0.92%) |
Aug 26, 2014 | 18.79 | 19.00 | 18.44 | 18.72 | 305,265 | -0.21(-1.12%) |
Aug 25, 2014 | 18.45 | 18.94 | 18.45 | 18.93 | 147,870 | +0.53(+2.87%) |
Aug 22, 2014 | 18.86 | 18.86 | 18.21 | 18.40 | 221,602 | -0.48(-2.56%) |
Aug 21, 2014 | 18.49 | 18.99 | 18.48 | 18.89 | 305,233 | +0.40(+2.16%) |
Aug 20, 2014 | 18.26 | 18.50 | 18.03 | 18.49 | 250,955 | +0.27(+1.46%) |
Aug 19, 2014 | 17.98 | 18.49 | 17.85 | 18.22 | 262,476 | +0.39(+2.16%) |
Aug 18, 2014 | 17.79 | 17.97 | 17.67 | 17.83 | 615,639 | +0.06(+0.36%) |
Aug 15, 2014 | 17.86 | 17.88 | 17.54 | 17.77 | 269,915 | +0.00(+0.00%) |
Aug 14, 2014 | 17.55 | 17.85 | 17.33 | 17.77 | 267,342 | +0.27(+1.55%) |
Aug 13, 2014 | 17.37 | 17.58 | 17.25 | 17.50 | 273,369 | +0.14(+0.80%) |
Aug 12, 2014 | 17.85 | 17.85 | 17.25 | 17.36 | 214,011 | -0.39(-2.22%) |
Aug 11, 2014 | 17.57 | 17.85 | 17.54 | 17.76 | 182,404 | +0.22(+1.24%) |
Aug 08, 2014 | 17.40 | 17.59 | 17.21 | 17.54 | 246,366 | +0.22(+1.25%) |
Aug 07, 2014 | 17.11 | 17.36 | 17.03 | 17.32 | 161,808 | +0.14(+0.80%) |
Aug 06, 2014 | 16.75 | 17.38 | 16.39 | 17.18 | 242,393 | +0.50(+2.99%) |
Aug 05, 2014 | 16.77 | 16.98 | 16.29 | 16.68 | 193,727 | -0.03(-0.21%) |
Aug 04, 2014 | 16.57 | 16.78 | 16.35 | 16.72 | 149,873 | +0.25(+1.50%) |