Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 16.93 | 17.21 | 16.57 | 17.08 | 489,613 | +0.55(+3.33%) |
Oct 30, 2014 | 15.77 | 16.54 | 15.74 | 16.53 | 746,512 | +0.68(+4.28%) |
Oct 29, 2014 | 16.46 | 16.52 | 15.81 | 15.85 | 682,027 | -0.63(-3.83%) |
Oct 28, 2014 | 16.05 | 16.64 | 16.05 | 16.48 | 735,111 | +0.46(+2.88%) |
Oct 27, 2014 | 15.83 | 15.92 | 15.92 | 16.02 | 603,701 | +0.10(+0.65%) |
Oct 24, 2014 | 14.58 | 16.02 | 14.45 | 15.92 | 866,698 | +1.38(+9.53%) |
Oct 23, 2014 | 14.84 | 15.37 | 14.27 | 14.53 | 1,223,442 | +0.19(+1.31%) |
Oct 22, 2014 | 14.36 | 14.51 | 13.85 | 14.35 | 1,062,479 | -0.02(-0.13%) |
Oct 21, 2014 | 14.03 | 14.38 | 13.53 | 14.36 | 992,699 | +0.49(+3.53%) |
Oct 20, 2014 | 13.16 | 14.03 | 13.12 | 13.87 | 524,459 | -0.28(-2.00%) |
Oct 17, 2014 | 13.99 | 14.23 | 13.91 | 14.16 | 317,709 | +0.40(+2.87%) |
Oct 16, 2014 | 13.59 | 13.93 | 13.53 | 13.76 | 440,012 | -0.08(-0.61%) |
Oct 15, 2014 | 13.37 | 13.98 | 13.29 | 13.85 | 695,449 | +0.27(+2.01%) |
Oct 14, 2014 | 13.53 | 13.70 | 13.36 | 13.57 | 486,127 | +0.17(+1.26%) |
Oct 13, 2014 | 13.45 | 13.69 | 13.13 | 13.40 | 251,666 | -0.05(-0.35%) |
Oct 10, 2014 | 13.54 | 13.74 | 13.19 | 13.45 | 400,940 | -0.15(-1.11%) |
Oct 09, 2014 | 13.80 | 13.91 | 13.33 | 13.60 | 490,572 | -0.24(-1.77%) |
Oct 08, 2014 | 13.44 | 13.88 | 13.20 | 13.85 | 398,767 | +0.37(+2.72%) |
Oct 07, 2014 | 13.96 | 14.10 | 13.27 | 13.48 | 551,400 | -0.58(-4.15%) |
Oct 06, 2014 | 14.65 | 14.75 | 14.04 | 14.06 | 362,182 | -0.53(-3.62%) |
Oct 03, 2014 | 14.51 | 14.75 | 14.38 | 14.59 | 300,823 | +0.22(+1.51%) |
Oct 02, 2014 | 14.25 | 14.47 | 14.07 | 14.37 | 434,571 | +0.09(+0.66%) |
Oct 01, 2014 | 14.61 | 14.81 | 14.25 | 14.28 | 334,103 | -0.30(-2.07%) |
Sep 30, 2014 | 15.03 | 15.17 | 14.58 | 14.58 | 402,403 | -0.41(-2.76%) |
Sep 29, 2014 | 14.81 | 15.11 | 14.75 | 15.00 | 194,066 | +0.02(+0.13%) |
Sep 26, 2014 | 14.98 | 15.16 | 14.85 | 14.98 | 272,651 | +0.03(+0.19%) |
Sep 25, 2014 | 15.31 | 15.52 | 14.88 | 14.95 | 248,143 | -0.41(-2.64%) |
Sep 24, 2014 | 15.26 | 15.50 | 15.19 | 15.35 | 246,608 | +0.11(+0.74%) |
Sep 23, 2014 | 15.57 | 15.61 | 15.19 | 15.24 | 396,630 | -0.41(-2.65%) |
Sep 22, 2014 | 15.98 | 16.22 | 15.62 | 15.65 | 269,827 | -0.38(-2.35%) |
Sep 19, 2014 | 16.47 | 16.70 | 15.86 | 16.03 | 648,490 | -0.26(-1.62%) |
Sep 18, 2014 | 16.25 | 16.40 | 16.09 | 16.30 | 560,876 | +0.29(+1.82%) |
Sep 17, 2014 | 16.21 | 16.32 | 15.98 | 16.00 | 210,911 | -0.21(-1.28%) |
Sep 16, 2014 | 16.44 | 16.46 | 15.77 | 16.21 | 372,586 | -0.32(-1.94%) |
Sep 15, 2014 | 16.71 | 16.71 | 16.51 | 16.53 | 243,959 | -0.16(-0.96%) |
Sep 12, 2014 | 16.46 | 16.72 | 16.38 | 16.69 | 355,697 | +0.19(+1.14%) |
Sep 11, 2014 | 16.51 | 16.68 | 16.20 | 16.50 | 469,794 | +0.24(+1.45%) |
Sep 10, 2014 | 16.25 | 16.38 | 16.05 | 16.27 | 426,197 | +0.00(+0.00%) |
Sep 09, 2014 | 16.55 | 16.87 | 16.27 | 16.27 | 320,004 | -0.34(-2.04%) |
Sep 08, 2014 | 16.62 | 16.79 | 16.52 | 16.61 | 174,606 | -0.08(-0.51%) |
Sep 05, 2014 | 16.47 | 16.80 | 16.28 | 16.69 | 227,359 | +0.13(+0.80%) |
Sep 04, 2014 | 16.60 | 16.76 | 16.49 | 16.56 | 294,467 | +0.01(+0.06%) |
Sep 03, 2014 | 16.83 | 16.83 | 16.50 | 16.55 | 273,523 | -0.22(-1.29%) |
Sep 02, 2014 | 16.72 | 16.72 | 16.56 | 16.77 | 332,589 | +0.01(+0.06%) |
Aug 29, 2014 | 16.70 | 16.76 | 16.76 | 16.76 | 186,426 | +0.08(+0.45%) |
Aug 28, 2014 | 16.50 | 16.83 | 16.50 | 16.68 | 342,948 | +0.16(+0.97%) |
Aug 27, 2014 | 16.40 | 16.63 | 16.22 | 16.52 | 256,749 | +0.13(+0.80%) |
Aug 26, 2014 | 16.18 | 16.62 | 16.13 | 16.39 | 423,936 | +0.28(+1.75%) |
Aug 25, 2014 | 16.36 | 16.43 | 15.99 | 16.11 | 337,648 | -0.15(-0.93%) |
Aug 22, 2014 | 16.62 | 16.74 | 16.24 | 16.26 | 277,864 | -0.37(-2.21%) |
Aug 21, 2014 | 16.29 | 16.66 | 16.12 | 16.62 | 429,869 | +0.37(+2.26%) |
Aug 20, 2014 | 16.09 | 16.45 | 15.81 | 16.26 | 679,652 | +0.14(+0.88%) |
Aug 19, 2014 | 15.88 | 16.37 | 15.77 | 16.12 | 462,770 | +0.20(+1.24%) |
Aug 18, 2014 | 16.22 | 16.30 | 15.83 | 15.92 | 585,820 | -0.20(-1.23%) |
Aug 15, 2014 | 16.33 | 16.37 | 15.82 | 16.12 | 262,773 | +0.02(+0.12%) |
Aug 14, 2014 | 16.31 | 16.41 | 16.01 | 16.10 | 189,365 | -0.22(-1.33%) |
Aug 13, 2014 | 16.10 | 16.49 | 16.06 | 16.31 | 358,331 | +0.29(+1.82%) |
Aug 12, 2014 | 16.21 | 16.37 | 15.82 | 16.02 | 262,950 | -0.29(-1.79%) |
Aug 11, 2014 | 16.13 | 16.49 | 16.13 | 16.31 | 279,206 | +0.11(+0.70%) |
Aug 08, 2014 | 16.11 | 16.37 | 16.01 | 16.20 | 427,132 | +0.13(+0.82%) |
Aug 07, 2014 | 16.20 | 16.22 | 15.63 | 16.07 | 541,260 | -0.08(-0.52%) |
Aug 06, 2014 | 15.79 | 16.24 | 15.66 | 16.15 | 425,775 | +0.30(+1.90%) |
Aug 05, 2014 | 15.69 | 15.98 | 15.62 | 15.85 | 665,336 | +0.07(+0.42%) |
Aug 04, 2014 | 15.67 | 15.98 | 15.52 | 15.79 | 349,324 | +0.09(+0.60%) |