Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.68 | 19.91 | 19.52 | 19.90 | 211,257 | +0.33(+1.70%) |
Oct 30, 2014 | 19.20 | 19.61 | 19.10 | 19.57 | 130,275 | +0.36(+1.85%) |
Oct 29, 2014 | 19.30 | 19.40 | 19.05 | 19.21 | 249,681 | -0.08(-0.44%) |
Oct 28, 2014 | 18.61 | 19.35 | 18.61 | 19.30 | 158,547 | +0.89(+4.82%) |
Oct 27, 2014 | 18.32 | 18.44 | 18.40 | 18.41 | 52,985 | +0.01(+0.04%) |
Oct 24, 2014 | 18.42 | 18.49 | 18.29 | 18.40 | 48,084 | +0.04(+0.21%) |
Oct 23, 2014 | 18.37 | 18.57 | 18.29 | 18.36 | 88,164 | +0.08(+0.46%) |
Oct 22, 2014 | 18.37 | 18.52 | 18.19 | 18.28 | 69,357 | -0.05(-0.25%) |
Oct 21, 2014 | 18.12 | 18.38 | 17.99 | 18.32 | 60,728 | +0.25(+1.37%) |
Oct 20, 2014 | 18.01 | 18.15 | 17.92 | 18.08 | 81,952 | +0.00(+0.00%) |
Oct 17, 2014 | 18.46 | 18.46 | 18.03 | 18.08 | 86,141 | -0.22(-1.22%) |
Oct 16, 2014 | 17.77 | 18.37 | 17.77 | 18.30 | 136,811 | +0.35(+1.93%) |
Oct 15, 2014 | 17.89 | 18.07 | 17.63 | 17.95 | 118,340 | -0.18(-0.98%) |
Oct 14, 2014 | 18.07 | 18.30 | 17.95 | 18.13 | 226,603 | +0.24(+1.34%) |
Oct 13, 2014 | 17.82 | 18.18 | 17.78 | 17.89 | 172,802 | +0.15(+0.83%) |
Oct 10, 2014 | 17.69 | 18.12 | 17.69 | 17.74 | 132,507 | -0.05(-0.30%) |
Oct 09, 2014 | 18.10 | 18.12 | 17.78 | 17.80 | 59,503 | -0.39(-2.16%) |
Oct 08, 2014 | 17.86 | 18.35 | 17.86 | 18.19 | 162,298 | +0.26(+1.46%) |
Oct 07, 2014 | 17.91 | 18.06 | 17.84 | 17.93 | 95,181 | -0.10(-0.56%) |
Oct 06, 2014 | 18.10 | 18.18 | 17.93 | 18.03 | 51,472 | -0.05(-0.30%) |
Oct 03, 2014 | 18.38 | 18.38 | 18.08 | 18.08 | 105,752 | -0.10(-0.55%) |
Oct 02, 2014 | 18.03 | 18.31 | 18.03 | 18.18 | 155,399 | +0.11(+0.60%) |
Oct 01, 2014 | 18.05 | 18.17 | 17.92 | 18.08 | 151,372 | -0.05(-0.30%) |
Sep 30, 2014 | 18.23 | 18.34 | 18.13 | 18.13 | 118,942 | -0.13(-0.72%) |
Sep 29, 2014 | 18.19 | 18.41 | 18.12 | 18.26 | 82,557 | -0.13(-0.71%) |
Sep 26, 2014 | 18.31 | 18.45 | 18.25 | 18.39 | 62,382 | +0.07(+0.38%) |
Sep 25, 2014 | 18.62 | 18.67 | 18.29 | 18.32 | 148,907 | -0.31(-1.66%) |
Sep 24, 2014 | 18.56 | 18.66 | 18.45 | 18.63 | 98,740 | +0.09(+0.50%) |
Sep 23, 2014 | 18.68 | 18.83 | 18.52 | 18.54 | 289,074 | -0.23(-1.23%) |
Sep 22, 2014 | 18.77 | 18.90 | 18.71 | 18.77 | 104,411 | -0.18(-0.94%) |
Sep 19, 2014 | 19.29 | 19.38 | 18.91 | 18.95 | 151,559 | -0.31(-1.60%) |
Sep 18, 2014 | 19.12 | 19.37 | 19.12 | 19.26 | 319,634 | +0.15(+0.81%) |
Sep 17, 2014 | 19.07 | 19.26 | 19.02 | 19.10 | 119,371 | +0.02(+0.12%) |
Sep 16, 2014 | 18.85 | 19.17 | 18.85 | 19.08 | 334,371 | +0.17(+0.90%) |
Sep 15, 2014 | 19.04 | 19.13 | 18.84 | 18.91 | 67,763 | -0.08(-0.45%) |
Sep 12, 2014 | 19.01 | 19.04 | 18.72 | 19.00 | 84,581 | -0.01(-0.04%) |
Sep 11, 2014 | 18.79 | 19.06 | 18.79 | 19.00 | 116,262 | +0.09(+0.49%) |
Sep 10, 2014 | 18.69 | 18.93 | 18.68 | 18.91 | 62,462 | +0.20(+1.07%) |
Sep 09, 2014 | 19.01 | 19.14 | 18.66 | 18.71 | 75,119 | -0.31(-1.62%) |
Sep 08, 2014 | 19.14 | 19.14 | 18.84 | 19.02 | 68,835 | -0.03(-0.16%) |
Sep 05, 2014 | 18.99 | 19.10 | 18.88 | 19.05 | 80,691 | +0.00(+0.00%) |
Sep 04, 2014 | 19.22 | 19.29 | 19.04 | 19.05 | 63,183 | -0.13(-0.68%) |
Sep 03, 2014 | 19.29 | 19.30 | 19.04 | 19.18 | 235,130 | -0.08(-0.40%) |
Sep 02, 2014 | 19.06 | 19.29 | 18.97 | 19.26 | 153,520 | +0.25(+1.30%) |
Aug 29, 2014 | 18.86 | 19.01 | 19.01 | 19.01 | 96,780 | +0.13(+0.69%) |
Aug 28, 2014 | 18.99 | 19.13 | 18.85 | 18.88 | 91,154 | -0.24(-1.25%) |
Aug 27, 2014 | 19.20 | 19.20 | 19.09 | 19.12 | 107,230 | -0.08(-0.40%) |
Aug 26, 2014 | 18.90 | 19.23 | 18.86 | 19.20 | 112,598 | +0.32(+1.68%) |
Aug 25, 2014 | 18.94 | 19.03 | 18.73 | 18.88 | 71,135 | -0.04(-0.20%) |
Aug 22, 2014 | 19.11 | 19.11 | 18.89 | 18.92 | 94,799 | -0.22(-1.17%) |
Aug 21, 2014 | 18.57 | 19.22 | 18.42 | 19.14 | 175,908 | +0.59(+3.16%) |
Aug 20, 2014 | 18.64 | 18.66 | 18.44 | 18.56 | 107,054 | -0.19(-1.03%) |
Aug 19, 2014 | 18.83 | 18.92 | 18.73 | 18.75 | 67,088 | -0.07(-0.37%) |
Aug 18, 2014 | 18.77 | 18.86 | 18.65 | 18.82 | 151,604 | +0.27(+1.46%) |
Aug 15, 2014 | 19.00 | 19.00 | 18.36 | 18.55 | 114,086 | -0.28(-1.48%) |
Aug 14, 2014 | 18.78 | 18.89 | 18.59 | 18.83 | 78,656 | +0.01(+0.04%) |
Aug 13, 2014 | 18.79 | 18.99 | 18.79 | 18.82 | 281,689 | +0.02(+0.08%) |
Aug 12, 2014 | 18.88 | 18.97 | 18.73 | 18.80 | 63,159 | -0.19(-1.02%) |
Aug 11, 2014 | 18.77 | 19.02 | 18.62 | 19.00 | 100,936 | +0.29(+1.53%) |
Aug 08, 2014 | 18.63 | 18.76 | 18.60 | 18.71 | 64,319 | +0.10(+0.54%) |
Aug 07, 2014 | 18.70 | 18.79 | 18.42 | 18.61 | 76,606 | -0.10(-0.54%) |
Aug 06, 2014 | 18.36 | 18.73 | 18.36 | 18.71 | 85,863 | +0.18(+0.96%) |
Aug 05, 2014 | 18.35 | 18.64 | 18.31 | 18.53 | 90,882 | +0.17(+0.92%) |
Aug 04, 2014 | 18.47 | 18.53 | 18.12 | 18.36 | 127,185 | +0.05(+0.25%) |