Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 16.51 | 16.61 | 16.06 | 16.26 | 383,316 | -0.16(-0.96%) |
Oct 30, 2014 | 16.97 | 16.97 | 16.18 | 16.42 | 350,706 | -0.37(-2.21%) |
Oct 29, 2014 | 16.89 | 17.01 | 16.56 | 16.79 | 290,711 | +0.01(+0.06%) |
Oct 28, 2014 | 16.29 | 16.93 | 16.27 | 16.78 | 388,232 | +0.41(+2.52%) |
Oct 27, 2014 | 17.01 | 17.07 | 16.08 | 16.36 | 557,043 | -0.71(-4.15%) |
Oct 24, 2014 | 16.71 | 17.11 | 16.68 | 17.07 | 318,052 | +0.21(+1.24%) |
Oct 23, 2014 | 16.85 | 17.09 | 16.70 | 16.86 | 266,811 | +0.09(+0.52%) |
Oct 22, 2014 | 16.90 | 16.97 | 16.66 | 16.78 | 428,722 | +0.03(+0.17%) |
Oct 21, 2014 | 16.42 | 16.97 | 16.20 | 16.75 | 699,837 | +0.32(+1.97%) |
Oct 20, 2014 | 16.06 | 16.56 | 15.99 | 16.42 | 559,625 | +0.44(+2.72%) |
Oct 17, 2014 | 16.76 | 16.80 | 15.58 | 15.99 | 833,496 | -0.60(-3.63%) |
Oct 16, 2014 | 15.36 | 16.87 | 15.28 | 16.59 | 1,039,608 | +1.26(+8.21%) |
Oct 15, 2014 | 14.63 | 15.42 | 14.07 | 15.33 | 1,068,499 | +0.49(+3.27%) |
Oct 14, 2014 | 15.39 | 15.55 | 14.88 | 14.85 | 1,096,004 | -0.47(-3.08%) |
Oct 13, 2014 | 16.20 | 16.36 | 15.30 | 15.32 | 607,829 | -0.87(-5.38%) |
Oct 10, 2014 | 15.76 | 16.46 | 15.15 | 16.19 | 1,141,167 | +0.32(+2.04%) |
Oct 09, 2014 | 16.03 | 16.21 | 15.64 | 15.86 | 532,054 | -0.30(-1.86%) |
Oct 08, 2014 | 16.68 | 16.68 | 15.74 | 16.17 | 1,100,804 | -0.49(-2.92%) |
Oct 07, 2014 | 17.17 | 17.17 | 16.58 | 16.65 | 755,004 | -0.56(-3.23%) |
Oct 06, 2014 | 17.18 | 17.26 | 17.08 | 17.21 | 285,345 | +0.03(+0.19%) |
Oct 03, 2014 | 17.19 | 17.22 | 17.06 | 17.17 | 308,034 | -0.05(-0.27%) |
Oct 02, 2014 | 17.31 | 17.31 | 17.01 | 17.22 | 395,354 | +0.01(+0.05%) |
Oct 01, 2014 | 17.10 | 17.25 | 17.10 | 17.21 | 400,755 | -0.05(-0.29%) |
Sep 30, 2014 | 17.29 | 17.29 | 17.13 | 17.26 | 408,689 | -0.06(-0.35%) |
Sep 29, 2014 | 17.13 | 17.36 | 16.98 | 17.32 | 404,030 | +0.03(+0.19%) |
Sep 26, 2014 | 17.36 | 17.38 | 17.03 | 17.29 | 465,244 | -0.13(-0.77%) |
Sep 25, 2014 | 17.27 | 17.51 | 17.01 | 17.42 | 1,464,160 | +0.19(+1.07%) |
Sep 24, 2014 | 17.01 | 17.32 | 16.91 | 17.24 | 6,109,842 | -0.59(-3.30%) |
Sep 23, 2014 | 18.17 | 18.31 | 17.67 | 17.83 | 230,622 | -0.45(-2.46%) |
Sep 22, 2014 | 17.67 | 18.30 | 17.61 | 18.28 | 509,891 | +0.59(+3.32%) |
Sep 19, 2014 | 17.70 | 17.74 | 17.42 | 17.69 | 1,588,068 | +0.02(+0.10%) |
Sep 18, 2014 | 17.48 | 17.85 | 17.36 | 17.67 | 582,179 | +0.31(+1.79%) |
Sep 17, 2014 | 17.01 | 17.44 | 16.91 | 17.36 | 410,363 | +0.38(+2.26%) |
Sep 16, 2014 | 17.12 | 17.28 | 16.91 | 16.98 | 318,638 | -0.15(-0.86%) |
Sep 15, 2014 | 17.17 | 17.30 | 16.82 | 17.12 | 357,469 | -0.02(-0.14%) |
Sep 12, 2014 | 17.74 | 17.75 | 17.02 | 17.15 | 1,153,078 | -0.79(-4.41%) |
Sep 11, 2014 | 17.84 | 18.03 | 17.67 | 17.94 | 214,105 | -0.05(-0.26%) |
Sep 10, 2014 | 17.96 | 18.11 | 17.79 | 17.98 | 180,452 | +0.02(+0.13%) |
Sep 09, 2014 | 17.76 | 18.11 | 17.74 | 17.96 | 201,436 | +0.20(+1.12%) |
Sep 08, 2014 | 17.82 | 17.82 | 17.51 | 17.76 | 221,622 | -0.02(-0.10%) |
Sep 05, 2014 | 17.86 | 17.86 | 17.72 | 17.78 | 116,979 | -0.04(-0.23%) |
Sep 04, 2014 | 17.96 | 18.14 | 17.78 | 17.82 | 381,644 | -0.24(-1.33%) |
Sep 03, 2014 | 18.07 | 18.14 | 18.00 | 18.06 | 202,285 | -0.09(-0.51%) |
Sep 02, 2014 | 18.19 | 18.22 | 18.05 | 18.16 | 236,947 | -0.03(-0.15%) |
Aug 29, 2014 | 18.27 | 18.18 | 18.18 | 18.18 | 135,442 | +0.00(+0.03%) |
Aug 28, 2014 | 19.18 | 19.18 | 18.11 | 18.18 | 265,329 | +0.00(+0.00%) |
Aug 27, 2014 | 17.91 | 18.18 | 17.91 | 18.18 | 249,990 | +0.27(+1.50%) |
Aug 26, 2014 | 18.24 | 18.24 | 17.86 | 17.91 | 358,709 | -0.26(-1.43%) |
Aug 25, 2014 | 18.24 | 18.38 | 18.08 | 18.17 | 312,516 | +0.01(+0.05%) |
Aug 22, 2014 | 18.41 | 18.41 | 18.02 | 18.16 | 242,768 | -0.15(-0.83%) |
Aug 21, 2014 | 18.44 | 18.54 | 18.05 | 18.31 | 305,491 | -0.04(-0.20%) |
Aug 20, 2014 | 18.61 | 18.61 | 18.31 | 18.35 | 295,911 | -0.22(-1.20%) |
Aug 19, 2014 | 18.74 | 18.74 | 18.55 | 18.57 | 201,245 | -0.04(-0.20%) |
Aug 18, 2014 | 18.90 | 18.96 | 18.51 | 18.61 | 387,351 | -0.20(-1.08%) |
Aug 15, 2014 | 19.00 | 19.05 | 18.71 | 18.81 | 293,401 | -0.00(-0.02%) |
Aug 14, 2014 | 18.71 | 18.98 | 18.48 | 18.82 | 514,632 | +0.26(+1.42%) |
Aug 13, 2014 | 18.28 | 18.60 | 18.12 | 18.55 | 375,846 | +0.42(+2.32%) |
Aug 12, 2014 | 18.04 | 18.28 | 17.55 | 18.13 | 538,921 | +0.71(+4.06%) |
Aug 11, 2014 | 17.06 | 17.89 | 17.06 | 17.42 | 757,196 | +0.62(+3.69%) |
Aug 08, 2014 | 16.79 | 16.86 | 16.55 | 16.80 | 532,393 | -0.06(-0.38%) |
Aug 07, 2014 | 16.97 | 17.13 | 16.81 | 16.87 | 370,067 | -0.18(-1.03%) |
Aug 06, 2014 | 17.38 | 17.38 | 16.94 | 17.04 | 562,990 | -0.35(-2.00%) |
Aug 05, 2014 | 18.15 | 18.21 | 17.38 | 17.39 | 457,567 | -0.70(-3.88%) |
Aug 04, 2014 | 17.85 | 18.12 | 17.76 | 18.09 | 503,106 | +0.25(+1.37%) |