Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 20.21 | 20.37 | 20.03 | 20.26 | 220,881 | +0.26(+1.30%) |
Oct 30, 2014 | 20.03 | 20.19 | 19.95 | 20.00 | 190,693 | -0.09(-0.43%) |
Oct 29, 2014 | 19.63 | 20.16 | 19.60 | 20.08 | 325,396 | +0.69(+3.57%) |
Oct 28, 2014 | 19.12 | 19.51 | 19.12 | 19.39 | 184,260 | +0.29(+1.51%) |
Oct 27, 2014 | 18.92 | 19.15 | 19.04 | 19.10 | 42,240 | +0.06(+0.30%) |
Oct 24, 2014 | 19.26 | 19.35 | 18.91 | 19.04 | 131,121 | -0.27(-1.39%) |
Oct 23, 2014 | 19.09 | 19.42 | 18.93 | 19.31 | 63,661 | +0.38(+2.03%) |
Oct 22, 2014 | 19.29 | 19.35 | 18.90 | 18.93 | 63,896 | -0.30(-1.55%) |
Oct 21, 2014 | 18.54 | 19.27 | 18.54 | 19.23 | 109,255 | +0.72(+3.90%) |
Oct 20, 2014 | 18.47 | 18.47 | 18.31 | 18.50 | 95,129 | -0.08(-0.41%) |
Oct 17, 2014 | 18.89 | 18.89 | 18.52 | 18.58 | 95,836 | -0.06(-0.31%) |
Oct 16, 2014 | 18.76 | 19.20 | 18.63 | 18.64 | 194,467 | -0.52(-2.71%) |
Oct 15, 2014 | 18.87 | 19.25 | 18.61 | 19.16 | 137,313 | -0.02(-0.10%) |
Oct 14, 2014 | 18.64 | 19.34 | 18.64 | 19.18 | 142,026 | +0.68(+3.69%) |
Oct 13, 2014 | 18.45 | 18.68 | 18.45 | 18.50 | 102,364 | +0.12(+0.63%) |
Oct 10, 2014 | 18.09 | 18.62 | 17.98 | 18.38 | 142,341 | +0.19(+1.06%) |
Oct 09, 2014 | 18.54 | 18.54 | 18.12 | 18.19 | 116,076 | -0.37(-1.97%) |
Oct 08, 2014 | 18.11 | 18.59 | 18.11 | 18.55 | 145,429 | +0.36(+1.96%) |
Oct 07, 2014 | 18.21 | 18.44 | 18.16 | 18.20 | 50,690 | -0.10(-0.53%) |
Oct 06, 2014 | 18.62 | 18.64 | 18.27 | 18.29 | 130,193 | -0.29(-1.55%) |
Oct 03, 2014 | 18.82 | 18.95 | 18.56 | 18.58 | 39,204 | -0.06(-0.31%) |
Oct 02, 2014 | 18.15 | 18.66 | 18.15 | 18.64 | 80,509 | +0.48(+2.65%) |
Oct 01, 2014 | 18.51 | 18.58 | 18.05 | 18.16 | 151,432 | -0.46(-2.48%) |
Sep 30, 2014 | 18.64 | 18.91 | 18.54 | 18.62 | 149,825 | -0.01(-0.05%) |
Sep 29, 2014 | 18.56 | 18.75 | 18.40 | 18.63 | 88,897 | -0.14(-0.77%) |
Sep 26, 2014 | 18.77 | 18.81 | 18.70 | 18.77 | 88,300 | +0.01(+0.05%) |
Sep 25, 2014 | 18.89 | 18.96 | 18.56 | 18.76 | 73,289 | -0.18(-0.97%) |
Sep 24, 2014 | 19.07 | 19.37 | 18.85 | 18.95 | 80,784 | -0.13(-0.71%) |
Sep 23, 2014 | 19.56 | 19.58 | 19.08 | 19.08 | 102,016 | -0.46(-2.36%) |
Sep 22, 2014 | 19.78 | 19.81 | 19.43 | 19.54 | 110,270 | -0.26(-1.31%) |
Sep 19, 2014 | 20.40 | 20.44 | 19.75 | 19.80 | 238,224 | -0.60(-2.92%) |
Sep 18, 2014 | 19.60 | 20.47 | 19.58 | 20.40 | 280,175 | +0.82(+4.18%) |
Sep 17, 2014 | 19.24 | 19.76 | 19.20 | 19.58 | 190,988 | +0.41(+2.16%) |
Sep 16, 2014 | 18.83 | 19.27 | 18.77 | 19.17 | 202,634 | +0.31(+1.63%) |
Sep 15, 2014 | 18.67 | 18.88 | 18.58 | 18.86 | 212,434 | +0.31(+1.66%) |
Sep 12, 2014 | 18.73 | 18.80 | 18.39 | 18.55 | 134,614 | -0.22(-1.18%) |
Sep 11, 2014 | 18.49 | 18.82 | 18.42 | 18.77 | 74,680 | +0.24(+1.30%) |
Sep 10, 2014 | 18.53 | 18.69 | 18.37 | 18.53 | 121,910 | -0.06(-0.31%) |
Sep 09, 2014 | 18.67 | 18.77 | 18.35 | 18.59 | 127,867 | -0.09(-0.46%) |
Sep 08, 2014 | 18.59 | 18.81 | 18.58 | 18.68 | 66,204 | +0.07(+0.36%) |
Sep 05, 2014 | 18.62 | 18.69 | 18.57 | 18.61 | 115,804 | -0.08(-0.41%) |
Sep 04, 2014 | 18.76 | 18.95 | 18.62 | 18.69 | 52,851 | -0.08(-0.41%) |
Sep 03, 2014 | 19.01 | 19.05 | 18.70 | 18.76 | 81,877 | -0.21(-1.12%) |
Sep 02, 2014 | 18.71 | 19.01 | 18.71 | 18.98 | 78,583 | +0.32(+1.70%) |
Aug 29, 2014 | 18.74 | 18.66 | 18.66 | 18.66 | 145,485 | -0.09(-0.46%) |
Aug 28, 2014 | 18.68 | 18.80 | 18.60 | 18.75 | 95,016 | -0.01(-0.05%) |
Aug 27, 2014 | 18.91 | 19.03 | 18.62 | 18.76 | 94,773 | -0.15(-0.81%) |
Aug 26, 2014 | 19.00 | 19.01 | 18.84 | 18.91 | 71,324 | -0.06(-0.30%) |
Aug 25, 2014 | 18.94 | 19.01 | 18.84 | 18.97 | 47,316 | +0.13(+0.66%) |
Aug 22, 2014 | 18.87 | 18.88 | 18.74 | 18.84 | 74,088 | -0.06(-0.31%) |
Aug 21, 2014 | 18.76 | 19.05 | 18.43 | 18.90 | 69,632 | +0.17(+0.92%) |
Aug 20, 2014 | 18.88 | 18.90 | 18.59 | 18.73 | 86,067 | -0.32(-1.67%) |
Aug 19, 2014 | 18.87 | 19.10 | 18.85 | 19.04 | 91,584 | +0.16(+0.87%) |
Aug 18, 2014 | 18.71 | 18.94 | 18.62 | 18.88 | 62,905 | +0.33(+1.76%) |
Aug 15, 2014 | 18.96 | 18.96 | 18.11 | 18.55 | 268,287 | -0.27(-1.43%) |
Aug 14, 2014 | 18.84 | 19.03 | 18.79 | 18.82 | 108,719 | +0.00(+0.00%) |
Aug 13, 2014 | 18.76 | 18.94 | 18.76 | 18.82 | 90,647 | +0.10(+0.51%) |
Aug 12, 2014 | 18.76 | 18.85 | 18.63 | 18.73 | 98,375 | +0.02(+0.10%) |
Aug 11, 2014 | 18.50 | 18.88 | 18.45 | 18.71 | 109,337 | +0.26(+1.41%) |
Aug 08, 2014 | 17.80 | 18.45 | 17.80 | 18.45 | 120,792 | +0.62(+3.45%) |
Aug 07, 2014 | 18.28 | 18.32 | 17.68 | 17.83 | 154,898 | -0.42(-2.32%) |
Aug 06, 2014 | 18.07 | 18.34 | 18.01 | 18.25 | 94,678 | +0.15(+0.85%) |
Aug 05, 2014 | 18.19 | 18.43 | 17.91 | 18.10 | 114,039 | -0.16(-0.90%) |
Aug 04, 2014 | 18.52 | 18.52 | 18.08 | 18.26 | 109,620 | -0.15(-0.84%) |