Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.60 | 14.60 | 14.29 | 14.34 | 243,667 | -0.03(-0.19%) |
Oct 30, 2014 | 14.28 | 14.53 | 14.27 | 14.37 | 187,183 | -0.04(-0.25%) |
Oct 29, 2014 | 14.17 | 14.44 | 14.05 | 14.40 | 213,505 | +0.11(+0.77%) |
Oct 28, 2014 | 13.93 | 14.40 | 13.93 | 14.29 | 145,778 | +0.35(+2.48%) |
Oct 27, 2014 | 13.67 | 13.99 | 13.72 | 13.95 | 185,305 | +0.23(+1.66%) |
Oct 24, 2014 | 13.57 | 13.77 | 13.28 | 13.72 | 281,572 | +0.13(+0.94%) |
Oct 23, 2014 | 14.21 | 14.30 | 13.51 | 13.59 | 319,797 | -0.68(-4.79%) |
Oct 22, 2014 | 14.60 | 15.00 | 14.25 | 14.28 | 368,828 | -1.03(-6.73%) |
Oct 21, 2014 | 15.19 | 15.34 | 15.13 | 15.31 | 110,443 | +0.21(+1.39%) |
Oct 20, 2014 | 14.95 | 15.17 | 14.95 | 15.10 | 55,195 | +0.11(+0.73%) |
Oct 17, 2014 | 15.18 | 15.20 | 14.92 | 14.99 | 103,416 | +0.03(+0.18%) |
Oct 16, 2014 | 14.49 | 15.22 | 14.44 | 14.96 | 171,047 | +0.25(+1.67%) |
Oct 15, 2014 | 14.81 | 14.89 | 14.28 | 14.71 | 178,733 | -0.20(-1.35%) |
Oct 14, 2014 | 14.89 | 15.09 | 14.74 | 14.92 | 247,987 | +0.14(+0.93%) |
Oct 13, 2014 | 14.62 | 14.95 | 14.55 | 14.78 | 109,325 | +0.19(+1.31%) |
Oct 10, 2014 | 14.50 | 14.90 | 14.50 | 14.59 | 92,515 | -0.03(-0.19%) |
Oct 09, 2014 | 15.02 | 15.12 | 14.57 | 14.61 | 108,072 | -0.45(-2.97%) |
Oct 08, 2014 | 14.73 | 15.07 | 14.40 | 15.06 | 256,739 | +0.30(+2.04%) |
Oct 07, 2014 | 14.98 | 15.06 | 14.75 | 14.76 | 104,946 | -0.25(-1.64%) |
Oct 06, 2014 | 15.03 | 15.14 | 14.95 | 15.01 | 100,420 | +0.01(+0.06%) |
Oct 03, 2014 | 15.01 | 15.18 | 14.93 | 15.00 | 84,415 | +0.16(+1.11%) |
Oct 02, 2014 | 15.02 | 15.21 | 14.71 | 14.83 | 137,560 | -0.23(-1.51%) |
Oct 01, 2014 | 15.29 | 15.38 | 15.04 | 15.06 | 150,356 | -0.29(-1.90%) |
Sep 30, 2014 | 15.33 | 15.54 | 15.20 | 15.35 | 273,464 | +0.25(+1.63%) |
Sep 29, 2014 | 14.71 | 15.20 | 14.59 | 15.11 | 236,244 | +0.27(+1.84%) |
Sep 26, 2014 | 14.91 | 15.00 | 14.63 | 14.83 | 116,309 | -0.14(-0.91%) |
Sep 25, 2014 | 15.27 | 15.37 | 14.84 | 14.97 | 150,585 | -0.35(-2.26%) |
Sep 24, 2014 | 15.42 | 15.48 | 15.27 | 15.32 | 98,015 | -0.13(-0.83%) |
Sep 23, 2014 | 15.31 | 15.68 | 15.30 | 15.44 | 96,525 | +0.04(+0.24%) |
Sep 22, 2014 | 15.78 | 15.90 | 15.37 | 15.41 | 305,722 | -0.44(-2.76%) |
Sep 19, 2014 | 16.02 | 16.08 | 15.67 | 15.85 | 167,805 | -0.16(-0.97%) |
Sep 18, 2014 | 16.00 | 16.15 | 15.97 | 16.00 | 79,357 | +0.05(+0.29%) |
Sep 17, 2014 | 16.01 | 16.21 | 15.85 | 15.96 | 109,459 | -0.05(-0.34%) |
Sep 16, 2014 | 16.17 | 16.19 | 15.85 | 16.01 | 123,873 | -0.20(-1.24%) |
Sep 15, 2014 | 16.10 | 16.38 | 15.98 | 16.21 | 135,396 | +0.08(+0.51%) |
Sep 12, 2014 | 16.23 | 16.42 | 15.98 | 16.13 | 94,890 | -0.05(-0.28%) |
Sep 11, 2014 | 15.55 | 16.29 | 15.55 | 16.17 | 126,448 | +0.57(+3.62%) |
Sep 10, 2014 | 15.52 | 15.65 | 15.52 | 15.61 | 82,331 | +0.06(+0.41%) |
Sep 09, 2014 | 15.85 | 15.98 | 15.46 | 15.54 | 101,292 | +0.01(+0.06%) |
Sep 08, 2014 | 15.47 | 15.55 | 15.33 | 15.54 | 113,507 | +0.01(+0.06%) |
Sep 05, 2014 | 15.54 | 15.56 | 15.46 | 15.53 | 81,071 | -0.10(-0.64%) |
Sep 04, 2014 | 15.83 | 16.01 | 15.51 | 15.63 | 111,339 | -0.18(-1.15%) |
Sep 03, 2014 | 15.99 | 16.10 | 15.71 | 15.81 | 93,070 | -0.14(-0.86%) |
Sep 02, 2014 | 15.93 | 16.07 | 15.77 | 15.95 | 92,307 | +0.05(+0.29%) |
Aug 29, 2014 | 15.82 | 15.90 | 15.90 | 15.90 | 120,253 | +0.09(+0.58%) |
Aug 28, 2014 | 16.02 | 16.02 | 15.77 | 15.81 | 153,899 | -0.30(-1.87%) |
Aug 27, 2014 | 16.01 | 16.61 | 15.98 | 16.11 | 366,992 | -0.76(-4.49%) |
Aug 26, 2014 | 16.70 | 16.88 | 16.70 | 16.87 | 67,984 | +0.14(+0.82%) |
Aug 25, 2014 | 16.80 | 16.89 | 16.68 | 16.73 | 53,553 | -0.01(-0.05%) |
Aug 22, 2014 | 16.68 | 16.89 | 16.59 | 16.74 | 106,482 | +0.00(+0.00%) |
Aug 21, 2014 | 16.52 | 16.79 | 16.39 | 16.74 | 75,112 | +0.17(+1.05%) |
Aug 20, 2014 | 16.64 | 16.69 | 16.40 | 16.57 | 102,996 | -0.16(-0.98%) |
Aug 19, 2014 | 16.48 | 16.79 | 16.48 | 16.73 | 78,578 | +0.26(+1.61%) |
Aug 18, 2014 | 16.58 | 16.64 | 16.41 | 16.47 | 169,468 | +0.05(+0.28%) |
Aug 15, 2014 | 16.78 | 16.78 | 16.39 | 16.42 | 167,245 | -0.20(-1.21%) |
Aug 14, 2014 | 16.24 | 16.89 | 16.24 | 16.62 | 288,083 | +0.39(+2.42%) |
Aug 13, 2014 | 16.46 | 16.49 | 16.20 | 16.23 | 142,994 | -0.16(-0.95%) |
Aug 12, 2014 | 16.42 | 16.51 | 16.27 | 16.38 | 80,639 | -0.14(-0.83%) |
Aug 11, 2014 | 16.48 | 16.74 | 16.42 | 16.52 | 78,108 | +0.04(+0.22%) |
Aug 08, 2014 | 16.34 | 16.51 | 16.34 | 16.48 | 98,631 | +0.10(+0.61%) |
Aug 07, 2014 | 16.41 | 16.55 | 16.35 | 16.38 | 78,816 | -0.03(-0.17%) |
Aug 06, 2014 | 16.21 | 16.60 | 16.19 | 16.41 | 144,174 | +0.11(+0.67%) |
Aug 05, 2014 | 16.36 | 16.45 | 16.24 | 16.30 | 201,316 | -0.10(-0.61%) |
Aug 04, 2014 | 16.43 | 16.58 | 16.31 | 16.40 | 168,358 | -0.01(-0.06%) |