Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 15.90 | 16.09 | 15.73 | 16.08 | 660,903 | +0.39(+2.51%) |
Oct 30, 2014 | 15.58 | 15.75 | 15.53 | 15.69 | 579,398 | +0.03(+0.17%) |
Oct 29, 2014 | 15.55 | 15.78 | 15.54 | 15.66 | 607,697 | +0.13(+0.84%) |
Oct 28, 2014 | 15.41 | 15.65 | 15.36 | 15.53 | 708,497 | +0.14(+0.89%) |
Oct 27, 2014 | 15.13 | 15.45 | 15.14 | 15.39 | 716,504 | +0.25(+1.66%) |
Oct 24, 2014 | 15.31 | 15.35 | 15.04 | 15.14 | 866,454 | -0.11(-0.72%) |
Oct 23, 2014 | 15.03 | 15.29 | 15.03 | 15.25 | 827,857 | +0.25(+1.67%) |
Oct 22, 2014 | 15.68 | 15.91 | 14.83 | 15.00 | 2,327,759 | -1.10(-6.85%) |
Oct 21, 2014 | 16.06 | 16.13 | 15.96 | 16.10 | 733,517 | +0.11(+0.72%) |
Oct 20, 2014 | 15.83 | 16.05 | 15.80 | 15.99 | 832,317 | +0.15(+0.93%) |
Oct 17, 2014 | 16.17 | 16.23 | 15.74 | 15.84 | 598,921 | -0.09(-0.55%) |
Oct 16, 2014 | 15.91 | 16.16 | 15.74 | 15.93 | 629,617 | -0.06(-0.38%) |
Oct 15, 2014 | 15.55 | 16.05 | 15.47 | 15.99 | 989,751 | +0.20(+1.24%) |
Oct 14, 2014 | 15.77 | 16.17 | 15.62 | 15.79 | 1,113,694 | +0.11(+0.70%) |
Oct 13, 2014 | 15.28 | 15.95 | 15.27 | 15.68 | 1,352,752 | +0.41(+2.68%) |
Oct 10, 2014 | 14.87 | 15.34 | 14.84 | 15.27 | 577,853 | +0.39(+2.60%) |
Oct 09, 2014 | 15.21 | 15.28 | 14.88 | 14.88 | 424,388 | -0.33(-2.19%) |
Oct 08, 2014 | 14.92 | 15.23 | 14.75 | 15.22 | 629,170 | +0.32(+2.16%) |
Oct 07, 2014 | 15.26 | 15.34 | 14.89 | 14.89 | 456,541 | -0.44(-2.88%) |
Oct 06, 2014 | 15.29 | 15.49 | 15.27 | 15.34 | 759,663 | +0.07(+0.43%) |
Oct 03, 2014 | 15.25 | 15.28 | 15.14 | 15.27 | 620,507 | +0.15(+0.97%) |
Oct 02, 2014 | 14.98 | 15.17 | 14.98 | 15.12 | 534,334 | +0.17(+1.13%) |
Oct 01, 2014 | 15.03 | 15.03 | 14.79 | 14.95 | 626,528 | -0.08(-0.54%) |
Sep 30, 2014 | 15.01 | 15.13 | 14.98 | 15.04 | 715,683 | +0.03(+0.22%) |
Sep 29, 2014 | 14.89 | 15.01 | 14.85 | 15.00 | 536,632 | +0.02(+0.15%) |
Sep 26, 2014 | 14.99 | 15.11 | 14.78 | 14.98 | 703,381 | +0.00(+0.00%) |
Sep 25, 2014 | 15.28 | 15.35 | 14.98 | 14.98 | 701,179 | -0.31(-2.04%) |
Sep 24, 2014 | 15.06 | 15.32 | 15.01 | 15.29 | 511,392 | +0.30(+1.98%) |
Sep 23, 2014 | 15.18 | 15.23 | 14.97 | 15.00 | 621,964 | -0.26(-1.70%) |
Sep 22, 2014 | 15.40 | 15.42 | 15.12 | 15.26 | 499,188 | -0.16(-1.05%) |
Sep 19, 2014 | 15.40 | 15.56 | 15.40 | 15.42 | 825,908 | +0.03(+0.21%) |
Sep 18, 2014 | 15.40 | 15.46 | 15.25 | 15.39 | 518,456 | +0.05(+0.35%) |
Sep 17, 2014 | 15.30 | 15.40 | 15.26 | 15.33 | 488,887 | +0.01(+0.04%) |
Sep 16, 2014 | 15.37 | 15.45 | 15.27 | 15.33 | 605,345 | -0.09(-0.56%) |
Sep 15, 2014 | 15.40 | 15.47 | 15.26 | 15.41 | 563,060 | +0.04(+0.25%) |
Sep 12, 2014 | 15.79 | 15.80 | 15.36 | 15.37 | 679,054 | -0.40(-2.53%) |
Sep 11, 2014 | 15.67 | 15.80 | 15.61 | 15.77 | 887,480 | +0.08(+0.48%) |
Sep 10, 2014 | 15.42 | 15.71 | 15.37 | 15.70 | 887,749 | +0.26(+1.68%) |
Sep 09, 2014 | 16.07 | 16.09 | 15.42 | 15.44 | 1,536,222 | -0.84(-5.13%) |
Sep 08, 2014 | 16.29 | 16.30 | 16.12 | 16.28 | 349,676 | -0.03(-0.20%) |
Sep 05, 2014 | 16.17 | 16.38 | 16.06 | 16.31 | 493,894 | +0.06(+0.40%) |
Sep 04, 2014 | 16.18 | 16.30 | 16.18 | 16.24 | 409,244 | +0.05(+0.30%) |
Sep 03, 2014 | 16.33 | 16.33 | 16.17 | 16.19 | 509,978 | -0.13(-0.79%) |
Sep 02, 2014 | 16.28 | 16.33 | 16.17 | 16.32 | 425,091 | +0.04(+0.26%) |
Aug 29, 2014 | 16.33 | 16.28 | 16.28 | 16.28 | 519,209 | -0.05(-0.30%) |
Aug 28, 2014 | 16.11 | 16.43 | 16.11 | 16.33 | 824,696 | +0.22(+1.34%) |
Aug 27, 2014 | 15.90 | 16.12 | 15.87 | 16.11 | 297,403 | +0.23(+1.46%) |
Aug 26, 2014 | 15.75 | 15.90 | 15.69 | 15.88 | 431,576 | +0.12(+0.79%) |
Aug 25, 2014 | 15.85 | 15.94 | 15.72 | 15.76 | 471,465 | -0.03(-0.20%) |
Aug 22, 2014 | 15.86 | 15.99 | 15.75 | 15.79 | 375,589 | -0.05(-0.34%) |
Aug 21, 2014 | 15.74 | 15.93 | 15.68 | 15.84 | 412,577 | +0.15(+0.93%) |
Aug 20, 2014 | 15.71 | 15.77 | 15.56 | 15.70 | 350,665 | -0.04(-0.24%) |
Aug 19, 2014 | 15.67 | 15.76 | 15.67 | 15.74 | 285,494 | +0.08(+0.52%) |
Aug 18, 2014 | 15.85 | 15.87 | 15.62 | 15.66 | 608,522 | -0.13(-0.82%) |
Aug 15, 2014 | 15.66 | 15.80 | 15.61 | 15.78 | 626,837 | +0.22(+1.38%) |
Aug 14, 2014 | 15.57 | 15.67 | 15.50 | 15.57 | 694,488 | +0.06(+0.38%) |
Aug 13, 2014 | 15.55 | 15.55 | 15.42 | 15.51 | 411,718 | -0.03(-0.21%) |
Aug 12, 2014 | 15.66 | 15.75 | 15.52 | 15.54 | 347,174 | -0.11(-0.72%) |
Aug 11, 2014 | 15.34 | 15.72 | 15.31 | 15.66 | 454,639 | +0.37(+2.43%) |
Aug 08, 2014 | 15.11 | 15.28 | 15.07 | 15.28 | 367,686 | +0.16(+1.07%) |
Aug 07, 2014 | 15.19 | 15.25 | 15.06 | 15.12 | 279,857 | -0.04(-0.25%) |
Aug 06, 2014 | 15.09 | 15.28 | 15.09 | 15.16 | 298,121 | +0.03(+0.21%) |
Aug 05, 2014 | 15.47 | 15.48 | 15.06 | 15.13 | 553,131 | -0.40(-2.57%) |
Aug 04, 2014 | 15.23 | 15.56 | 15.16 | 15.53 | 763,424 | +0.33(+2.16%) |