Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 17.23 | 17.33 | 16.83 | 16.99 | 49,860 | +0.10(+0.59%) |
Oct 30, 2014 | 16.83 | 16.95 | 16.75 | 16.89 | 25,791 | -0.04(-0.24%) |
Oct 29, 2014 | 17.08 | 17.08 | 16.90 | 16.93 | 18,907 | -0.16(-0.94%) |
Oct 28, 2014 | 16.24 | 17.09 | 16.20 | 17.09 | 34,288 | +0.82(+5.04%) |
Oct 27, 2014 | 16.32 | 16.32 | 16.32 | 16.27 | 18,531 | -0.05(-0.31%) |
Oct 24, 2014 | 16.39 | 16.39 | 16.25 | 16.32 | 25,323 | +0.04(+0.25%) |
Oct 23, 2014 | 16.20 | 16.59 | 16.20 | 16.28 | 30,009 | +0.29(+1.81%) |
Oct 22, 2014 | 16.58 | 16.64 | 15.91 | 15.99 | 41,562 | -0.61(-3.67%) |
Oct 21, 2014 | 16.77 | 16.78 | 16.50 | 16.60 | 27,237 | -0.16(-0.95%) |
Oct 20, 2014 | 16.65 | 16.65 | 16.65 | 16.76 | 49,157 | -0.12(-0.71%) |
Oct 17, 2014 | 17.21 | 17.50 | 16.64 | 16.88 | 60,066 | -0.07(-0.41%) |
Oct 16, 2014 | 16.20 | 17.30 | 16.20 | 16.95 | 46,664 | +0.68(+4.18%) |
Oct 15, 2014 | 15.97 | 16.35 | 15.83 | 16.27 | 72,502 | +0.58(+3.70%) |
Oct 14, 2014 | 15.51 | 15.98 | 15.51 | 15.69 | 43,137 | +0.25(+1.62%) |
Oct 13, 2014 | 15.23 | 15.85 | 15.08 | 15.44 | 36,324 | +0.33(+2.18%) |
Oct 10, 2014 | 14.95 | 15.42 | 14.95 | 15.11 | 71,880 | +0.16(+1.07%) |
Oct 09, 2014 | 15.40 | 15.40 | 14.92 | 14.95 | 66,370 | -0.38(-2.48%) |
Oct 08, 2014 | 15.00 | 15.41 | 14.90 | 15.33 | 79,314 | +0.35(+2.34%) |
Oct 07, 2014 | 15.07 | 15.40 | 14.90 | 14.98 | 48,251 | -0.13(-0.86%) |
Oct 06, 2014 | 15.20 | 15.30 | 15.00 | 15.11 | 46,402 | -0.10(-0.66%) |
Oct 03, 2014 | 15.20 | 15.38 | 14.99 | 15.21 | 28,222 | +0.11(+0.73%) |
Oct 02, 2014 | 15.25 | 15.36 | 14.99 | 15.10 | 55,264 | +0.14(+0.94%) |
Oct 01, 2014 | 14.98 | 15.01 | 14.76 | 14.96 | 77,475 | +0.02(+0.13%) |
Sep 30, 2014 | 15.25 | 15.57 | 14.93 | 14.94 | 119,229 | -0.29(-1.90%) |
Sep 29, 2014 | 15.11 | 15.26 | 14.99 | 15.23 | 29,411 | +0.07(+0.46%) |
Sep 26, 2014 | 15.16 | 15.23 | 15.11 | 15.16 | 18,236 | +0.02(+0.13%) |
Sep 25, 2014 | 15.42 | 15.48 | 15.11 | 15.14 | 43,720 | -0.26(-1.69%) |
Sep 24, 2014 | 15.01 | 15.75 | 15.01 | 15.40 | 98,934 | +0.21(+1.38%) |
Sep 23, 2014 | 15.08 | 15.41 | 15.04 | 15.19 | 44,698 | +0.07(+0.46%) |
Sep 22, 2014 | 15.14 | 15.22 | 15.11 | 15.12 | 23,792 | -0.12(-0.79%) |
Sep 19, 2014 | 15.24 | 15.59 | 15.11 | 15.24 | 54,595 | +0.00(+0.00%) |
Sep 18, 2014 | 15.11 | 15.34 | 15.04 | 15.24 | 25,343 | +0.21(+1.40%) |
Sep 17, 2014 | 15.32 | 15.32 | 14.97 | 15.03 | 8,823 | -0.11(-0.73%) |
Sep 16, 2014 | 14.89 | 15.39 | 14.89 | 15.14 | 15,016 | +0.18(+1.20%) |
Sep 15, 2014 | 15.18 | 15.26 | 14.95 | 14.96 | 16,321 | -0.24(-1.58%) |
Sep 12, 2014 | 15.09 | 15.34 | 14.94 | 15.20 | 48,271 | +0.16(+1.06%) |
Sep 11, 2014 | 15.11 | 15.13 | 14.98 | 15.04 | 13,489 | -0.05(-0.33%) |
Sep 10, 2014 | 15.04 | 15.14 | 14.78 | 15.09 | 13,800 | +0.10(+0.67%) |
Sep 09, 2014 | 15.19 | 15.47 | 14.92 | 14.99 | 24,460 | -0.24(-1.58%) |
Sep 08, 2014 | 15.17 | 15.38 | 15.10 | 15.23 | 17,925 | +0.15(+0.99%) |
Sep 05, 2014 | 14.75 | 15.14 | 14.75 | 15.08 | 43,013 | +0.27(+1.82%) |
Sep 04, 2014 | 15.25 | 15.25 | 14.80 | 14.81 | 30,140 | -0.33(-2.18%) |
Sep 03, 2014 | 15.34 | 15.35 | 15.08 | 15.14 | 19,710 | -0.11(-0.72%) |
Sep 02, 2014 | 15.40 | 15.40 | 14.97 | 15.25 | 21,370 | -0.05(-0.33%) |
Aug 29, 2014 | 15.38 | 15.30 | 15.30 | 15.30 | 18,500 | -0.09(-0.58%) |
Aug 28, 2014 | 15.61 | 15.80 | 15.35 | 15.39 | 15,924 | -0.33(-2.10%) |
Aug 27, 2014 | 16.15 | 16.15 | 15.51 | 15.72 | 46,113 | -0.44(-2.72%) |
Aug 26, 2014 | 16.26 | 16.29 | 16.26 | 16.16 | 20,659 | -0.03(-0.19%) |
Aug 25, 2014 | 16.33 | 16.35 | 16.17 | 16.19 | 22,674 | -0.10(-0.61%) |
Aug 22, 2014 | 16.32 | 16.32 | 16.19 | 16.29 | 23,177 | -0.11(-0.67%) |
Aug 21, 2014 | 16.37 | 16.51 | 16.28 | 16.40 | 26,900 | +0.08(+0.49%) |
Aug 20, 2014 | 16.71 | 16.78 | 16.30 | 16.32 | 22,346 | -0.46(-2.74%) |
Aug 19, 2014 | 16.95 | 17.14 | 16.63 | 16.78 | 10,606 | -0.20(-1.18%) |
Aug 18, 2014 | 17.12 | 17.16 | 16.83 | 16.98 | 19,731 | +0.05(+0.30%) |
Aug 15, 2014 | 17.01 | 17.05 | 16.60 | 16.93 | 39,580 | +0.10(+0.59%) |
Aug 14, 2014 | 16.82 | 16.91 | 16.78 | 16.83 | 6,313 | +0.01(+0.06%) |
Aug 13, 2014 | 16.69 | 16.84 | 16.74 | 16.82 | 7,922 | +0.08(+0.48%) |
Aug 12, 2014 | 16.86 | 16.91 | 16.55 | 16.74 | 38,070 | -0.15(-0.89%) |
Aug 11, 2014 | 16.55 | 16.99 | 16.55 | 16.89 | 19,883 | +0.38(+2.30%) |
Aug 08, 2014 | 16.27 | 16.55 | 16.27 | 16.51 | 19,989 | +0.21(+1.29%) |
Aug 07, 2014 | 16.29 | 16.40 | 16.29 | 16.30 | 27,039 | +0.02(+0.12%) |
Aug 06, 2014 | 15.35 | 16.28 | 15.35 | 16.28 | 14,441 | +0.84(+5.44%) |
Aug 05, 2014 | 14.78 | 15.58 | 14.78 | 15.44 | 20,606 | +1.03(+7.15%) |
Aug 04, 2014 | 14.30 | 14.57 | 14.12 | 14.41 | 16,300 | +0.08(+0.56%) |