Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 16.54 | 16.54 | 16.39 | 16.51 | 213,361 | +0.15(+0.92%) |
Oct 30, 2014 | 16.24 | 16.39 | 16.20 | 16.36 | 383,234 | +0.10(+0.59%) |
Oct 29, 2014 | 16.32 | 16.33 | 16.15 | 16.26 | 476,533 | +0.01(+0.04%) |
Oct 28, 2014 | 16.20 | 16.26 | 16.13 | 16.26 | 380,415 | +0.11(+0.68%) |
Oct 27, 2014 | 16.08 | 16.14 | 16.14 | 16.15 | 182,374 | +0.01(+0.04%) |
Oct 24, 2014 | 16.05 | 16.15 | 16.00 | 16.14 | 241,500 | +0.12(+0.73%) |
Oct 23, 2014 | 16.07 | 16.11 | 16.00 | 16.02 | 1,026,374 | +0.04(+0.26%) |
Oct 22, 2014 | 16.07 | 16.13 | 15.97 | 15.98 | 499,562 | -0.03(-0.17%) |
Oct 21, 2014 | 15.89 | 16.03 | 15.82 | 16.01 | 295,785 | +0.22(+1.39%) |
Oct 20, 2014 | 15.69 | 15.81 | 15.66 | 15.79 | 233,616 | +0.13(+0.83%) |
Oct 17, 2014 | 15.73 | 15.73 | 15.57 | 15.66 | 288,146 | +0.13(+0.84%) |
Oct 16, 2014 | 15.42 | 15.61 | 15.35 | 15.53 | 410,690 | -0.04(-0.26%) |
Oct 15, 2014 | 15.53 | 15.61 | 15.22 | 15.57 | 822,086 | -0.10(-0.65%) |
Oct 14, 2014 | 15.73 | 15.85 | 15.64 | 15.68 | 172,908 | +0.01(+0.09%) |
Oct 13, 2014 | 15.77 | 15.91 | 15.66 | 15.66 | 403,979 | -0.14(-0.87%) |
Oct 10, 2014 | 15.80 | 15.97 | 15.80 | 15.80 | 254,836 | -0.04(-0.26%) |
Oct 09, 2014 | 16.10 | 16.11 | 15.82 | 15.84 | 432,314 | -0.27(-1.70%) |
Oct 08, 2014 | 15.84 | 16.12 | 15.81 | 16.11 | 157,206 | +0.27(+1.68%) |
Oct 07, 2014 | 15.94 | 16.00 | 15.85 | 15.85 | 170,366 | -0.14(-0.90%) |
Oct 06, 2014 | 16.02 | 16.07 | 15.93 | 15.99 | 248,382 | +0.01(+0.09%) |
Oct 03, 2014 | 15.98 | 16.00 | 15.86 | 15.98 | 180,048 | +0.12(+0.77%) |
Oct 02, 2014 | 15.90 | 15.91 | 15.78 | 15.85 | 437,274 | -0.04(-0.25%) |
Oct 01, 2014 | 15.97 | 16.01 | 15.86 | 15.89 | 587,087 | -0.11(-0.68%) |
Sep 30, 2014 | 16.07 | 16.10 | 15.97 | 16.00 | 169,040 | -0.02(-0.13%) |
Sep 29, 2014 | 15.93 | 16.04 | 15.91 | 16.02 | 141,131 | -0.01(-0.04%) |
Sep 26, 2014 | 15.99 | 16.06 | 15.91 | 16.03 | 179,955 | +0.05(+0.30%) |
Sep 25, 2014 | 16.13 | 16.13 | 15.97 | 15.98 | 139,678 | -0.15(-0.93%) |
Sep 24, 2014 | 16.11 | 16.16 | 16.03 | 16.13 | 183,823 | +0.05(+0.34%) |
Sep 23, 2014 | 16.13 | 16.16 | 16.08 | 16.08 | 265,020 | -0.11(-0.71%) |
Sep 22, 2014 | 16.25 | 16.25 | 16.17 | 16.19 | 307,544 | -0.07(-0.46%) |
Sep 19, 2014 | 16.25 | 16.30 | 16.23 | 16.27 | 105,148 | +0.06(+0.38%) |
Sep 18, 2014 | 16.25 | 16.25 | 16.17 | 16.21 | 265,557 | +0.00(+0.00%) |
Sep 17, 2014 | 16.21 | 16.29 | 16.15 | 16.21 | 218,286 | +0.00(+0.00%) |
Sep 16, 2014 | 16.04 | 16.23 | 16.04 | 16.21 | 120,359 | +0.14(+0.89%) |
Sep 15, 2014 | 15.98 | 16.08 | 15.98 | 16.06 | 191,366 | +0.09(+0.55%) |
Sep 12, 2014 | 16.11 | 16.11 | 15.93 | 15.98 | 287,442 | -0.16(-1.01%) |
Sep 11, 2014 | 16.00 | 16.14 | 16.00 | 16.14 | 98,135 | +0.06(+0.39%) |
Sep 10, 2014 | 16.06 | 16.08 | 15.99 | 16.08 | 89,834 | -0.01(-0.05%) |
Sep 09, 2014 | 16.17 | 16.19 | 16.04 | 16.09 | 144,851 | -0.12(-0.71%) |
Sep 08, 2014 | 16.27 | 16.27 | 16.17 | 16.20 | 103,969 | -0.09(-0.54%) |
Sep 05, 2014 | 16.18 | 16.29 | 16.18 | 16.29 | 160,473 | +0.10(+0.62%) |
Sep 04, 2014 | 16.23 | 16.24 | 16.13 | 16.19 | 140,978 | -0.03(-0.17%) |
Sep 03, 2014 | 16.24 | 16.25 | 16.20 | 16.21 | 156,362 | +0.03(+0.21%) |
Sep 02, 2014 | 16.25 | 16.25 | 16.12 | 16.18 | 212,244 | -0.06(-0.38%) |
Aug 29, 2014 | 16.18 | 16.24 | 16.24 | 16.24 | 238,304 | +0.07(+0.42%) |
Aug 28, 2014 | 16.13 | 16.18 | 16.13 | 16.17 | 121,700 | +0.02(+0.13%) |
Aug 27, 2014 | 16.11 | 16.15 | 16.11 | 16.15 | 163,362 | +0.06(+0.38%) |
Aug 26, 2014 | 16.11 | 16.13 | 16.08 | 16.09 | 348,241 | -0.01(-0.08%) |
Aug 25, 2014 | 16.10 | 16.14 | 16.10 | 16.10 | 112,998 | +0.07(+0.42%) |
Aug 22, 2014 | 16.10 | 16.10 | 16.01 | 16.04 | 116,388 | -0.06(-0.38%) |
Aug 21, 2014 | 16.06 | 16.11 | 16.06 | 16.10 | 170,800 | +0.05(+0.34%) |
Aug 20, 2014 | 16.02 | 16.06 | 15.98 | 16.04 | 276,300 | +0.01(+0.08%) |
Aug 19, 2014 | 15.98 | 16.03 | 15.93 | 16.03 | 152,299 | +0.10(+0.64%) |
Aug 18, 2014 | 15.95 | 15.97 | 15.91 | 15.93 | 144,339 | +0.01(+0.04%) |
Aug 15, 2014 | 15.95 | 15.96 | 15.82 | 15.92 | 259,044 | +0.00(+0.00%) |
Aug 14, 2014 | 15.85 | 15.92 | 15.84 | 15.92 | 130,111 | +0.07(+0.43%) |
Aug 13, 2014 | 15.81 | 15.85 | 15.78 | 15.85 | 228,841 | +0.07(+0.43%) |
Aug 12, 2014 | 15.79 | 15.79 | 15.73 | 15.79 | 102,501 | -0.01(-0.04%) |
Aug 11, 2014 | 15.84 | 15.87 | 15.77 | 15.79 | 144,889 | +0.03(+0.22%) |
Aug 08, 2014 | 15.58 | 15.74 | 15.58 | 15.76 | 207,361 | +0.18(+1.13%) |
Aug 07, 2014 | 15.71 | 15.77 | 15.52 | 15.58 | 150,910 | -0.05(-0.30%) |
Aug 06, 2014 | 15.61 | 15.69 | 15.61 | 15.63 | 200,998 | -0.05(-0.30%) |
Aug 05, 2014 | 15.87 | 15.87 | 15.63 | 15.68 | 323,791 | -0.20(-1.28%) |
Aug 04, 2014 | 15.85 | 15.90 | 15.73 | 15.88 | 401,694 | +0.03(+0.21%) |