Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 17.91 | 18.00 | 17.90 | 17.98 | 255,631 | +0.25(+1.39%) |
Oct 30, 2014 | 17.57 | 17.78 | 17.57 | 17.73 | 183,292 | +0.13(+0.73%) |
Oct 29, 2014 | 17.76 | 17.79 | 17.53 | 17.61 | 61,774 | -0.10(-0.58%) |
Oct 28, 2014 | 17.61 | 17.71 | 17.60 | 17.71 | 127,416 | +0.26(+1.47%) |
Oct 27, 2014 | 17.38 | 17.51 | 17.51 | 17.45 | 89,636 | -0.06(-0.35%) |
Oct 24, 2014 | 17.47 | 17.53 | 17.44 | 17.51 | 44,127 | +0.09(+0.53%) |
Oct 23, 2014 | 17.36 | 17.50 | 17.36 | 17.42 | 62,078 | +0.15(+0.86%) |
Oct 22, 2014 | 17.41 | 17.44 | 17.27 | 17.27 | 199,600 | -0.13(-0.77%) |
Oct 21, 2014 | 17.28 | 17.44 | 17.28 | 17.41 | 201,198 | +0.16(+0.90%) |
Oct 20, 2014 | 17.10 | 17.25 | 17.09 | 17.25 | 203,323 | +0.15(+0.89%) |
Oct 17, 2014 | 17.10 | 17.19 | 17.02 | 17.10 | 406,202 | +0.25(+1.46%) |
Oct 16, 2014 | 16.63 | 17.02 | 16.31 | 16.85 | 966,176 | -0.11(-0.64%) |
Oct 15, 2014 | 16.95 | 17.02 | 16.64 | 16.96 | 455,150 | -0.17(-0.99%) |
Oct 14, 2014 | 17.20 | 17.29 | 17.11 | 17.13 | 1,311,265 | +0.03(+0.18%) |
Oct 13, 2014 | 17.27 | 17.37 | 17.10 | 17.10 | 274,840 | +0.01(+0.08%) |
Oct 10, 2014 | 17.30 | 17.31 | 17.08 | 17.08 | 80,324 | -0.31(-1.76%) |
Oct 09, 2014 | 17.66 | 17.66 | 17.35 | 17.39 | 145,040 | -0.39(-2.19%) |
Oct 08, 2014 | 17.57 | 17.81 | 17.48 | 17.78 | 78,312 | +0.24(+1.37%) |
Oct 07, 2014 | 17.73 | 17.73 | 17.54 | 17.54 | 138,821 | -0.27(-1.50%) |
Oct 06, 2014 | 17.83 | 17.84 | 17.72 | 17.81 | 414,418 | +0.16(+0.93%) |
Oct 03, 2014 | 17.58 | 17.66 | 17.56 | 17.64 | 60,191 | +0.03(+0.17%) |
Oct 02, 2014 | 17.69 | 17.69 | 17.42 | 17.61 | 60,840 | -0.14(-0.81%) |
Oct 01, 2014 | 17.92 | 17.92 | 17.72 | 17.75 | 229,177 | -0.24(-1.33%) |
Sep 30, 2014 | 17.94 | 18.04 | 17.93 | 17.99 | 62,082 | -0.04(-0.24%) |
Sep 29, 2014 | 17.99 | 18.06 | 17.95 | 18.04 | 150,120 | -0.19(-1.04%) |
Sep 26, 2014 | 18.18 | 18.26 | 18.15 | 18.23 | 68,669 | +0.08(+0.45%) |
Sep 25, 2014 | 18.33 | 18.33 | 18.12 | 18.14 | 387,640 | -0.30(-1.61%) |
Sep 24, 2014 | 18.32 | 18.48 | 18.32 | 18.44 | 75,579 | +0.09(+0.48%) |
Sep 23, 2014 | 18.37 | 18.42 | 18.31 | 18.36 | 480,216 | -0.10(-0.53%) |
Sep 22, 2014 | 18.51 | 18.53 | 18.41 | 18.45 | 128,198 | -0.12(-0.64%) |
Sep 19, 2014 | 18.69 | 18.70 | 18.57 | 18.57 | 297,285 | -0.14(-0.77%) |
Sep 18, 2014 | 18.71 | 18.73 | 18.69 | 18.71 | 63,739 | +0.14(+0.75%) |
Sep 17, 2014 | 18.69 | 18.72 | 18.58 | 18.58 | 58,624 | -0.13(-0.71%) |
Sep 16, 2014 | 18.58 | 18.77 | 18.54 | 18.71 | 237,033 | +0.09(+0.50%) |
Sep 15, 2014 | 18.60 | 18.64 | 18.59 | 18.62 | 85,033 | -0.02(-0.11%) |
Sep 12, 2014 | 18.68 | 18.70 | 18.63 | 18.64 | 971,275 | -0.08(-0.44%) |
Sep 11, 2014 | 18.71 | 18.73 | 18.65 | 18.72 | 75,532 | -0.11(-0.60%) |
Sep 10, 2014 | 18.73 | 18.83 | 18.70 | 18.83 | 54,480 | +0.05(+0.25%) |
Sep 09, 2014 | 18.77 | 18.81 | 18.71 | 18.79 | 105,108 | -0.07(-0.38%) |
Sep 08, 2014 | 18.97 | 18.97 | 18.83 | 18.86 | 50,290 | -0.17(-0.92%) |
Sep 05, 2014 | 19.03 | 19.05 | 18.93 | 19.03 | 84,575 | +0.01(+0.05%) |
Sep 04, 2014 | 19.11 | 19.15 | 19.00 | 19.02 | 96,320 | -0.08(-0.43%) |
Sep 03, 2014 | 19.13 | 19.18 | 19.10 | 19.10 | 81,429 | +0.14(+0.72%) |
Sep 02, 2014 | 18.99 | 19.00 | 18.93 | 18.97 | 96,320 | +0.02(+0.11%) |
Aug 29, 2014 | 18.92 | 18.94 | 18.94 | 18.94 | 58,285 | +0.00(+0.00%) |
Aug 28, 2014 | 18.93 | 18.96 | 18.89 | 18.94 | 24,415 | -0.08(-0.43%) |
Aug 27, 2014 | 19.03 | 19.06 | 18.99 | 19.03 | 32,448 | +0.05(+0.27%) |
Aug 26, 2014 | 18.99 | 19.02 | 18.92 | 18.98 | 103,492 | +0.02(+0.08%) |
Aug 25, 2014 | 18.93 | 18.98 | 18.92 | 18.96 | 82,045 | +0.12(+0.65%) |
Aug 22, 2014 | 18.87 | 18.87 | 18.85 | 18.84 | 33,627 | -0.09(-0.46%) |
Aug 21, 2014 | 18.88 | 18.94 | 18.88 | 18.92 | 47,127 | +0.08(+0.41%) |
Aug 20, 2014 | 18.84 | 18.89 | 18.82 | 18.85 | 143,496 | -0.07(-0.35%) |
Aug 19, 2014 | 18.89 | 18.91 | 18.85 | 18.91 | 53,832 | +0.06(+0.30%) |
Aug 18, 2014 | 18.83 | 18.86 | 18.81 | 18.86 | 24,462 | +0.13(+0.67%) |
Aug 15, 2014 | 18.86 | 18.88 | 18.64 | 18.73 | 345,188 | -0.01(-0.04%) |
Aug 14, 2014 | 18.73 | 18.74 | 18.71 | 18.74 | 48,386 | +0.08(+0.44%) |
Aug 13, 2014 | 18.68 | 18.73 | 18.63 | 18.66 | 160,664 | +0.09(+0.50%) |
Aug 12, 2014 | 18.51 | 18.58 | 18.51 | 18.57 | 24,842 | +0.01(+0.03%) |
Aug 11, 2014 | 18.52 | 18.61 | 18.52 | 18.56 | 42,021 | +0.10(+0.53%) |
Aug 08, 2014 | 18.34 | 18.44 | 18.33 | 18.46 | 28,698 | +0.08(+0.45%) |
Aug 07, 2014 | 18.49 | 18.51 | 18.31 | 18.38 | 46,550 | -0.16(-0.86%) |
Aug 06, 2014 | 18.45 | 18.56 | 18.36 | 18.54 | 67,084 | -0.01(-0.07%) |
Aug 05, 2014 | 18.64 | 18.66 | 18.50 | 18.55 | 142,482 | -0.23(-1.22%) |
Aug 04, 2014 | 18.76 | 18.81 | 18.66 | 18.78 | 46,208 | +0.09(+0.49%) |