Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 17.64 | 17.98 | 16.29 | 17.15 | 795,006 | -0.02(-0.12%) |
Oct 30, 2014 | 16.77 | 17.29 | 16.63 | 17.17 | 410,034 | +0.25(+1.48%) |
Oct 29, 2014 | 16.96 | 17.08 | 16.70 | 16.92 | 287,635 | +0.04(+0.24%) |
Oct 28, 2014 | 16.39 | 17.00 | 16.39 | 16.88 | 283,234 | +0.52(+3.18%) |
Oct 27, 2014 | 16.56 | 16.70 | 16.70 | 16.36 | 190,979 | -0.34(-2.04%) |
Oct 24, 2014 | 16.72 | 16.92 | 16.68 | 16.70 | 116,483 | -0.02(-0.12%) |
Oct 23, 2014 | 16.74 | 17.00 | 16.50 | 16.72 | 167,859 | +0.10(+0.60%) |
Oct 22, 2014 | 16.99 | 17.03 | 16.57 | 16.62 | 153,901 | -0.26(-1.54%) |
Oct 21, 2014 | 16.89 | 17.12 | 16.73 | 16.88 | 317,149 | +0.10(+0.60%) |
Oct 20, 2014 | 16.45 | 16.82 | 16.38 | 16.78 | 248,404 | +0.31(+1.88%) |
Oct 17, 2014 | 16.42 | 16.50 | 16.24 | 16.47 | 358,976 | +0.19(+1.17%) |
Oct 16, 2014 | 16.00 | 16.50 | 15.93 | 16.28 | 364,713 | +0.29(+1.81%) |
Oct 15, 2014 | 15.80 | 16.06 | 15.39 | 15.99 | 295,403 | +0.06(+0.38%) |
Oct 14, 2014 | 15.68 | 16.02 | 15.63 | 15.93 | 476,441 | +0.42(+2.71%) |
Oct 13, 2014 | 15.39 | 15.91 | 15.34 | 15.51 | 397,347 | +0.23(+1.51%) |
Oct 10, 2014 | 15.82 | 16.08 | 15.25 | 15.28 | 234,822 | -0.54(-3.41%) |
Oct 09, 2014 | 15.57 | 16.11 | 15.50 | 15.82 | 416,148 | +0.21(+1.35%) |
Oct 08, 2014 | 15.33 | 15.64 | 15.17 | 15.61 | 218,123 | +0.23(+1.50%) |
Oct 07, 2014 | 15.80 | 15.87 | 15.37 | 15.38 | 293,094 | -0.54(-3.39%) |
Oct 06, 2014 | 15.97 | 16.11 | 15.79 | 15.92 | 240,798 | +0.04(+0.25%) |
Oct 03, 2014 | 15.66 | 15.97 | 15.55 | 15.88 | 478,257 | +0.40(+2.58%) |
Oct 02, 2014 | 15.31 | 15.54 | 15.04 | 15.48 | 212,421 | +0.15(+0.98%) |
Oct 01, 2014 | 15.70 | 15.70 | 15.32 | 15.33 | 273,410 | -0.37(-2.36%) |
Sep 30, 2014 | 15.47 | 15.87 | 15.47 | 15.70 | 384,462 | +0.20(+1.29%) |
Sep 29, 2014 | 15.48 | 15.60 | 15.31 | 15.50 | 196,944 | -0.10(-0.64%) |
Sep 26, 2014 | 15.26 | 15.61 | 15.26 | 15.60 | 179,081 | +0.40(+2.63%) |
Sep 25, 2014 | 15.27 | 15.30 | 15.10 | 15.20 | 324,248 | -0.09(-0.59%) |
Sep 24, 2014 | 14.99 | 15.32 | 14.96 | 15.29 | 154,026 | +0.33(+2.21%) |
Sep 23, 2014 | 15.29 | 15.42 | 14.96 | 14.96 | 264,116 | -0.42(-2.73%) |
Sep 22, 2014 | 15.44 | 15.45 | 15.16 | 15.38 | 183,441 | -0.08(-0.52%) |
Sep 19, 2014 | 16.18 | 16.18 | 15.45 | 15.46 | 602,027 | -0.75(-4.63%) |
Sep 18, 2014 | 15.96 | 16.23 | 15.94 | 16.21 | 155,791 | +0.31(+1.95%) |
Sep 17, 2014 | 16.05 | 16.10 | 15.89 | 15.90 | 224,049 | -0.13(-0.81%) |
Sep 16, 2014 | 16.01 | 16.11 | 15.99 | 16.03 | 270,132 | -0.01(-0.06%) |
Sep 15, 2014 | 15.94 | 16.31 | 15.78 | 16.04 | 706,706 | +0.08(+0.50%) |
Sep 12, 2014 | 16.16 | 16.16 | 15.74 | 15.96 | 371,914 | -0.16(-0.99%) |
Sep 11, 2014 | 15.49 | 16.15 | 15.49 | 16.12 | 385,151 | +0.62(+4.00%) |
Sep 10, 2014 | 15.45 | 15.58 | 15.36 | 15.50 | 175,659 | +0.04(+0.26%) |
Sep 09, 2014 | 15.67 | 15.69 | 15.38 | 15.46 | 223,074 | -0.21(-1.34%) |
Sep 08, 2014 | 15.09 | 15.69 | 15.02 | 15.67 | 305,827 | +0.56(+3.71%) |
Sep 05, 2014 | 15.15 | 15.27 | 15.05 | 15.11 | 206,603 | -0.07(-0.46%) |
Sep 04, 2014 | 15.33 | 15.51 | 15.16 | 15.18 | 258,200 | -0.14(-0.91%) |
Sep 03, 2014 | 15.54 | 15.57 | 15.28 | 15.32 | 179,096 | -0.15(-0.97%) |
Sep 02, 2014 | 15.14 | 15.56 | 15.06 | 15.47 | 302,152 | +0.35(+2.31%) |
Aug 29, 2014 | 15.35 | 15.12 | 15.12 | 15.12 | 338,700 | -0.16(-1.05%) |
Aug 28, 2014 | 15.73 | 15.73 | 15.27 | 15.28 | 323,368 | -0.49(-3.11%) |
Aug 27, 2014 | 15.39 | 15.79 | 15.39 | 15.77 | 618,049 | +0.47(+3.07%) |
Aug 26, 2014 | 15.00 | 15.32 | 14.98 | 15.30 | 610,058 | +0.28(+1.86%) |
Aug 25, 2014 | 15.15 | 15.21 | 14.98 | 15.02 | 227,939 | -0.03(-0.20%) |
Aug 22, 2014 | 14.96 | 15.30 | 14.93 | 15.05 | 493,279 | +0.04(+0.27%) |
Aug 21, 2014 | 14.76 | 15.08 | 14.61 | 15.01 | 536,960 | +0.25(+1.69%) |
Aug 20, 2014 | 14.55 | 14.80 | 14.40 | 14.76 | 266,629 | +0.17(+1.17%) |
Aug 19, 2014 | 14.36 | 14.67 | 14.30 | 14.59 | 1,047,763 | +0.26(+1.81%) |
Aug 18, 2014 | 14.28 | 14.45 | 14.20 | 14.33 | 186,321 | +0.13(+0.92%) |
Aug 15, 2014 | 14.23 | 14.30 | 13.95 | 14.20 | 171,976 | +0.10(+0.71%) |
Aug 14, 2014 | 14.16 | 14.16 | 14.07 | 14.10 | 143,092 | -0.02(-0.14%) |
Aug 13, 2014 | 14.02 | 14.23 | 14.01 | 14.12 | 216,108 | +0.18(+1.29%) |
Aug 12, 2014 | 14.09 | 14.23 | 13.93 | 13.94 | 200,419 | -0.17(-1.20%) |
Aug 11, 2014 | 13.95 | 14.17 | 13.95 | 14.11 | 233,549 | +0.16(+1.15%) |
Aug 08, 2014 | 13.90 | 14.08 | 13.90 | 13.95 | 325,644 | +0.03(+0.22%) |
Aug 07, 2014 | 14.05 | 14.08 | 13.77 | 13.92 | 312,268 | -0.03(-0.22%) |
Aug 06, 2014 | 13.78 | 14.02 | 13.76 | 13.95 | 225,685 | +0.05(+0.36%) |
Aug 05, 2014 | 13.82 | 14.08 | 13.79 | 13.90 | 307,276 | +0.05(+0.36%) |
Aug 04, 2014 | 13.80 | 13.96 | 13.77 | 13.85 | 421,536 | -0.04(-0.29%) |