Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.60 | 19.76 | 19.41 | 19.73 | 783,667 | +0.46(+2.36%) |
Oct 30, 2014 | 19.34 | 19.43 | 19.11 | 19.28 | 670,654 | -0.08(-0.42%) |
Oct 29, 2014 | 19.44 | 19.46 | 19.02 | 19.36 | 861,248 | -0.03(-0.14%) |
Oct 28, 2014 | 18.96 | 19.46 | 18.88 | 19.39 | 525,762 | +0.56(+2.96%) |
Oct 27, 2014 | 18.65 | 18.86 | 18.68 | 18.83 | 494,527 | +0.15(+0.80%) |
Oct 24, 2014 | 18.61 | 18.77 | 18.54 | 18.68 | 300,067 | +0.07(+0.40%) |
Oct 23, 2014 | 18.52 | 18.87 | 18.46 | 18.61 | 540,454 | +0.23(+1.24%) |
Oct 22, 2014 | 19.02 | 19.02 | 18.35 | 18.38 | 839,379 | -0.56(-2.98%) |
Oct 21, 2014 | 18.54 | 18.98 | 18.44 | 18.94 | 603,081 | +0.59(+3.22%) |
Oct 20, 2014 | 18.49 | 18.49 | 18.23 | 18.35 | 637,186 | -0.18(-0.97%) |
Oct 17, 2014 | 18.57 | 18.66 | 18.29 | 18.53 | 657,219 | +0.23(+1.27%) |
Oct 16, 2014 | 17.67 | 18.36 | 17.66 | 18.30 | 686,914 | +0.34(+1.89%) |
Oct 15, 2014 | 18.07 | 18.26 | 17.51 | 17.96 | 914,062 | -0.41(-2.22%) |
Oct 14, 2014 | 18.35 | 18.65 | 18.25 | 18.37 | 490,773 | +0.22(+1.24%) |
Oct 13, 2014 | 18.10 | 18.40 | 18.01 | 18.14 | 392,713 | +0.06(+0.33%) |
Oct 10, 2014 | 17.95 | 18.36 | 17.95 | 18.08 | 559,804 | +0.05(+0.29%) |
Oct 09, 2014 | 18.38 | 18.49 | 17.87 | 18.03 | 692,697 | -0.42(-2.27%) |
Oct 08, 2014 | 17.99 | 18.46 | 17.97 | 18.45 | 435,662 | +0.42(+2.34%) |
Oct 07, 2014 | 18.48 | 18.52 | 18.02 | 18.03 | 389,825 | -0.53(-2.84%) |
Oct 06, 2014 | 18.66 | 18.81 | 18.47 | 18.55 | 335,670 | -0.06(-0.32%) |
Oct 03, 2014 | 18.66 | 18.86 | 18.61 | 18.61 | 235,082 | +0.17(+0.93%) |
Oct 02, 2014 | 18.23 | 18.61 | 18.16 | 18.44 | 277,685 | +0.16(+0.86%) |
Oct 01, 2014 | 18.55 | 18.67 | 18.20 | 18.28 | 586,831 | -0.27(-1.45%) |
Sep 30, 2014 | 18.86 | 18.94 | 18.54 | 18.55 | 558,395 | -0.32(-1.70%) |
Sep 29, 2014 | 18.64 | 18.96 | 18.64 | 18.87 | 324,506 | -0.03(-0.16%) |
Sep 26, 2014 | 18.77 | 18.99 | 18.63 | 18.90 | 211,980 | +0.16(+0.86%) |
Sep 25, 2014 | 19.06 | 19.20 | 18.66 | 18.74 | 371,218 | -0.40(-2.09%) |
Sep 24, 2014 | 19.05 | 19.16 | 18.87 | 19.14 | 291,882 | +0.16(+0.85%) |
Sep 23, 2014 | 19.21 | 19.46 | 18.98 | 18.98 | 424,625 | -0.31(-1.63%) |
Sep 22, 2014 | 19.60 | 19.64 | 19.28 | 19.30 | 324,464 | -0.38(-1.92%) |
Sep 19, 2014 | 19.93 | 20.10 | 19.51 | 19.67 | 981,114 | -0.19(-0.94%) |
Sep 18, 2014 | 19.55 | 20.03 | 19.28 | 19.86 | 474,812 | +0.42(+2.15%) |
Sep 17, 2014 | 19.55 | 19.85 | 19.42 | 19.44 | 707,096 | -0.14(-0.73%) |
Sep 16, 2014 | 19.67 | 19.94 | 19.52 | 19.58 | 465,623 | -0.14(-0.70%) |
Sep 15, 2014 | 19.99 | 20.02 | 19.70 | 19.72 | 298,857 | -0.31(-1.55%) |
Sep 12, 2014 | 20.04 | 20.20 | 19.79 | 20.03 | 347,461 | +0.01(+0.07%) |
Sep 11, 2014 | 19.71 | 20.07 | 19.69 | 20.02 | 216,543 | +0.17(+0.87%) |
Sep 10, 2014 | 19.52 | 19.90 | 19.51 | 19.85 | 254,483 | +0.34(+1.76%) |
Sep 09, 2014 | 19.71 | 19.71 | 19.41 | 19.50 | 269,391 | -0.28(-1.40%) |
Sep 08, 2014 | 19.71 | 19.85 | 19.55 | 19.78 | 261,483 | +0.08(+0.40%) |
Sep 05, 2014 | 19.58 | 19.74 | 19.44 | 19.70 | 225,983 | +0.06(+0.29%) |
Sep 04, 2014 | 19.81 | 20.04 | 19.59 | 19.64 | 238,154 | -0.10(-0.49%) |
Sep 03, 2014 | 20.02 | 20.07 | 19.73 | 19.74 | 355,379 | -0.23(-1.16%) |
Sep 02, 2014 | 19.57 | 19.98 | 19.57 | 19.97 | 607,320 | +0.52(+2.65%) |
Aug 29, 2014 | 19.42 | 19.46 | 19.46 | 19.46 | 472,572 | +0.07(+0.35%) |
Aug 28, 2014 | 19.28 | 19.52 | 19.16 | 19.39 | 420,658 | -0.01(-0.08%) |
Aug 27, 2014 | 19.64 | 19.64 | 19.39 | 19.40 | 266,534 | -0.19(-0.99%) |
Aug 26, 2014 | 19.50 | 19.68 | 19.50 | 19.60 | 379,155 | +0.08(+0.42%) |
Aug 25, 2014 | 19.57 | 19.66 | 19.46 | 19.52 | 224,178 | +0.06(+0.31%) |
Aug 22, 2014 | 19.32 | 19.57 | 19.25 | 19.46 | 304,249 | +0.08(+0.42%) |
Aug 21, 2014 | 19.05 | 19.44 | 18.89 | 19.37 | 343,757 | +0.29(+1.52%) |
Aug 20, 2014 | 19.11 | 19.17 | 18.91 | 19.08 | 244,161 | -0.11(-0.58%) |
Aug 19, 2014 | 19.14 | 19.32 | 19.09 | 19.20 | 265,286 | +0.04(+0.19%) |
Aug 18, 2014 | 18.93 | 19.17 | 18.71 | 19.16 | 285,916 | +0.47(+2.49%) |
Aug 15, 2014 | 18.96 | 19.06 | 18.54 | 18.69 | 410,126 | -0.09(-0.50%) |
Aug 14, 2014 | 18.82 | 19.03 | 18.82 | 18.79 | 341,215 | -0.03(-0.16%) |
Aug 13, 2014 | 18.63 | 18.89 | 18.63 | 18.82 | 212,591 | +0.26(+1.43%) |
Aug 12, 2014 | 18.58 | 18.79 | 18.41 | 18.55 | 395,986 | -0.13(-0.70%) |
Aug 11, 2014 | 18.79 | 18.92 | 18.60 | 18.68 | 265,458 | -0.01(-0.08%) |
Aug 08, 2014 | 18.49 | 18.74 | 18.44 | 18.70 | 345,853 | +0.21(+1.13%) |
Aug 07, 2014 | 18.85 | 18.85 | 18.44 | 18.49 | 269,405 | -0.29(-1.55%) |
Aug 06, 2014 | 18.63 | 18.90 | 18.63 | 18.78 | 345,567 | +0.10(+0.56%) |
Aug 05, 2014 | 18.64 | 18.84 | 18.50 | 18.67 | 441,442 | -0.08(-0.44%) |
Aug 04, 2014 | 19.05 | 19.12 | 18.63 | 18.76 | 590,662 | -0.23(-1.22%) |