Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 16.37 | 16.78 | 15.89 | 16.11 | 74,628 | -0.00(-0.02%) |
Oct 30, 2014 | 15.73 | 16.37 | 15.73 | 16.11 | 130,809 | +0.20(+1.25%) |
Oct 29, 2014 | 15.96 | 16.41 | 15.68 | 15.91 | 132,181 | -0.08(-0.50%) |
Oct 28, 2014 | 16.14 | 16.31 | 15.88 | 15.99 | 103,909 | -0.17(-1.06%) |
Oct 27, 2014 | 16.54 | 16.56 | 16.05 | 16.16 | 111,721 | -0.40(-2.40%) |
Oct 24, 2014 | 16.36 | 16.76 | 16.35 | 16.56 | 113,691 | +0.09(+0.58%) |
Oct 23, 2014 | 16.75 | 16.76 | 16.35 | 16.47 | 118,837 | -0.16(-0.97%) |
Oct 22, 2014 | 16.87 | 16.96 | 16.52 | 16.63 | 103,747 | -0.08(-0.45%) |
Oct 21, 2014 | 16.45 | 16.86 | 16.45 | 16.70 | 64,230 | +0.25(+1.50%) |
Oct 20, 2014 | 16.93 | 17.09 | 16.42 | 16.46 | 98,890 | -0.25(-1.50%) |
Oct 17, 2014 | 16.98 | 17.27 | 16.27 | 16.71 | 233,816 | -0.35(-2.03%) |
Oct 16, 2014 | 15.76 | 17.05 | 15.70 | 17.05 | 209,333 | +1.09(+6.80%) |
Oct 15, 2014 | 15.37 | 15.97 | 15.02 | 15.97 | 172,994 | +0.51(+3.31%) |
Oct 14, 2014 | 15.33 | 15.94 | 15.10 | 15.46 | 281,085 | +0.06(+0.40%) |
Oct 13, 2014 | 15.60 | 15.85 | 15.17 | 15.40 | 124,485 | -0.14(-0.89%) |
Oct 10, 2014 | 15.75 | 16.03 | 14.87 | 15.53 | 357,354 | -0.25(-1.59%) |
Oct 09, 2014 | 16.43 | 16.68 | 15.78 | 15.78 | 274,454 | -0.78(-4.72%) |
Oct 08, 2014 | 17.41 | 17.41 | 16.50 | 16.57 | 163,385 | -0.81(-4.64%) |
Oct 07, 2014 | 17.63 | 17.63 | 17.31 | 17.37 | 62,766 | -0.25(-1.40%) |
Oct 06, 2014 | 17.62 | 17.75 | 17.40 | 17.62 | 150,948 | -0.00(-0.03%) |
Oct 03, 2014 | 17.52 | 17.62 | 17.26 | 17.62 | 57,448 | +0.23(+1.31%) |
Oct 02, 2014 | 17.41 | 17.53 | 17.25 | 17.40 | 78,264 | +0.05(+0.27%) |
Oct 01, 2014 | 17.21 | 17.58 | 17.17 | 17.35 | 87,074 | +0.09(+0.55%) |
Sep 30, 2014 | 17.32 | 17.33 | 16.97 | 17.25 | 88,629 | -0.08(-0.46%) |
Sep 29, 2014 | 17.30 | 17.35 | 17.12 | 17.33 | 48,155 | -0.04(-0.25%) |
Sep 26, 2014 | 17.05 | 17.38 | 16.84 | 17.38 | 51,581 | +0.36(+2.12%) |
Sep 25, 2014 | 16.97 | 17.06 | 16.83 | 17.02 | 44,537 | +0.09(+0.50%) |
Sep 24, 2014 | 17.19 | 17.19 | 16.78 | 16.93 | 54,138 | -0.20(-1.19%) |
Sep 23, 2014 | 17.30 | 17.30 | 17.06 | 17.14 | 70,988 | -0.24(-1.36%) |
Sep 22, 2014 | 17.24 | 17.37 | 17.04 | 17.37 | 105,008 | +0.15(+0.85%) |
Sep 19, 2014 | 16.89 | 17.30 | 16.72 | 17.23 | 150,577 | +0.30(+1.76%) |
Sep 18, 2014 | 16.88 | 16.93 | 16.71 | 16.93 | 53,598 | +0.06(+0.34%) |
Sep 17, 2014 | 16.95 | 16.95 | 16.79 | 16.87 | 65,946 | -0.02(-0.11%) |
Sep 16, 2014 | 16.77 | 16.99 | 16.58 | 16.89 | 112,559 | +0.10(+0.62%) |
Sep 15, 2014 | 17.04 | 17.04 | 16.71 | 16.78 | 65,184 | -0.18(-1.09%) |
Sep 12, 2014 | 17.09 | 17.27 | 16.93 | 16.97 | 84,939 | -0.14(-0.83%) |
Sep 11, 2014 | 17.25 | 17.28 | 16.95 | 17.11 | 110,525 | -0.22(-1.26%) |
Sep 10, 2014 | 17.36 | 17.36 | 17.19 | 17.33 | 46,159 | +0.02(+0.14%) |
Sep 09, 2014 | 17.05 | 17.33 | 16.90 | 17.31 | 94,158 | +0.33(+1.93%) |
Sep 08, 2014 | 17.27 | 17.35 | 16.98 | 16.98 | 146,845 | -0.22(-1.30%) |
Sep 05, 2014 | 17.05 | 17.21 | 16.92 | 17.20 | 126,503 | +0.11(+0.67%) |
Sep 04, 2014 | 17.10 | 17.16 | 16.91 | 17.09 | 103,827 | -0.06(-0.33%) |
Sep 03, 2014 | 17.23 | 17.23 | 16.94 | 17.14 | 94,487 | +0.01(+0.08%) |
Sep 02, 2014 | 17.23 | 17.30 | 17.22 | 17.13 | 54,832 | -0.07(-0.41%) |
Aug 29, 2014 | 17.10 | 17.20 | 17.20 | 17.20 | 72,150 | +0.19(+1.14%) |
Aug 28, 2014 | 16.94 | 17.06 | 16.79 | 17.01 | 47,121 | +0.03(+0.20%) |
Aug 27, 2014 | 16.99 | 17.02 | 16.73 | 16.97 | 83,338 | +0.08(+0.48%) |
Aug 26, 2014 | 17.00 | 17.18 | 16.69 | 16.89 | 71,745 | -0.02(-0.14%) |
Aug 25, 2014 | 16.82 | 16.99 | 16.55 | 16.92 | 97,124 | +0.12(+0.71%) |
Aug 22, 2014 | 17.01 | 17.09 | 16.70 | 16.80 | 134,259 | -0.18(-1.06%) |
Aug 21, 2014 | 16.83 | 17.02 | 16.72 | 16.98 | 103,854 | +0.19(+1.16%) |
Aug 20, 2014 | 16.78 | 16.81 | 16.62 | 16.78 | 84,395 | +0.02(+0.14%) |
Aug 19, 2014 | 16.52 | 16.77 | 16.45 | 16.76 | 201,141 | +0.22(+1.35%) |
Aug 18, 2014 | 16.70 | 16.70 | 16.36 | 16.54 | 120,989 | -0.00(-0.03%) |
Aug 15, 2014 | 16.49 | 16.59 | 16.32 | 16.54 | 113,331 | +0.17(+1.01%) |
Aug 14, 2014 | 16.35 | 16.45 | 16.24 | 16.38 | 150,056 | +0.14(+0.85%) |
Aug 13, 2014 | 16.03 | 16.26 | 15.88 | 16.24 | 159,343 | +0.30(+1.90%) |
Aug 12, 2014 | 15.63 | 16.07 | 15.62 | 15.94 | 193,623 | +0.24(+1.51%) |
Aug 11, 2014 | 15.46 | 15.87 | 15.46 | 15.70 | 280,332 | +0.22(+1.44%) |
Aug 08, 2014 | 15.68 | 15.78 | 15.42 | 15.48 | 149,767 | -0.27(-1.72%) |
Aug 07, 2014 | 15.80 | 15.95 | 15.57 | 15.75 | 210,306 | -0.06(-0.39%) |
Aug 06, 2014 | 15.75 | 16.02 | 15.65 | 15.81 | 194,890 | -0.05(-0.30%) |
Aug 05, 2014 | 16.08 | 16.18 | 15.67 | 15.86 | 281,330 | -0.37(-2.25%) |
Aug 04, 2014 | 15.84 | 16.29 | 15.83 | 16.22 | 443,698 | +0.39(+2.46%) |