Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 15.08 | 15.25 | 15.08 | 15.16 | 58,262 | +0.26(+1.74%) |
Oct 30, 2014 | 14.83 | 14.96 | 14.67 | 14.90 | 32,012 | +0.00(+0.00%) |
Oct 29, 2014 | 15.12 | 15.12 | 14.88 | 14.90 | 28,620 | -0.74(-4.76%) |
Oct 28, 2014 | 15.60 | 15.69 | 15.59 | 15.64 | 20,290 | +0.09(+0.61%) |
Oct 27, 2014 | 15.53 | 15.62 | 15.65 | 15.55 | 23,981 | -0.10(-0.64%) |
Oct 24, 2014 | 15.58 | 15.65 | 15.56 | 15.65 | 16,750 | +0.37(+2.39%) |
Oct 23, 2014 | 15.34 | 15.40 | 15.29 | 15.29 | 20,474 | -0.08(-0.52%) |
Oct 22, 2014 | 15.56 | 15.56 | 15.23 | 15.37 | 215,069 | +0.13(+0.89%) |
Oct 21, 2014 | 15.12 | 15.23 | 15.12 | 15.23 | 15,386 | -0.18(-1.17%) |
Oct 20, 2014 | 15.21 | 15.43 | 15.21 | 15.41 | 25,195 | +0.49(+3.28%) |
Oct 17, 2014 | 15.09 | 15.10 | 14.84 | 14.92 | 26,965 | -0.15(-1.00%) |
Oct 16, 2014 | 14.99 | 15.18 | 14.98 | 15.07 | 39,506 | +0.09(+0.60%) |
Oct 15, 2014 | 15.03 | 15.05 | 14.87 | 14.98 | 23,847 | -0.18(-1.19%) |
Oct 14, 2014 | 15.07 | 15.20 | 15.07 | 15.16 | 17,486 | +0.15(+1.00%) |
Oct 13, 2014 | 15.21 | 15.21 | 14.95 | 15.01 | 26,776 | -0.11(-0.73%) |
Oct 10, 2014 | 15.18 | 15.24 | 15.07 | 15.12 | 22,219 | -0.08(-0.49%) |
Oct 09, 2014 | 15.38 | 15.39 | 15.17 | 15.20 | 13,518 | -0.17(-1.14%) |
Oct 08, 2014 | 15.26 | 15.39 | 15.20 | 15.37 | 26,694 | +0.04(+0.26%) |
Oct 07, 2014 | 15.41 | 15.42 | 15.28 | 15.33 | 70,427 | -0.13(-0.87%) |
Oct 06, 2014 | 15.44 | 15.48 | 15.40 | 15.46 | 160,462 | +0.05(+0.32%) |
Oct 03, 2014 | 15.42 | 15.43 | 15.33 | 15.41 | 41,766 | +0.08(+0.55%) |
Oct 02, 2014 | 15.30 | 15.35 | 15.21 | 15.33 | 27,351 | -0.20(-1.29%) |
Oct 01, 2014 | 15.56 | 15.57 | 15.49 | 15.53 | 10,187 | -0.19(-1.24%) |
Sep 30, 2014 | 15.79 | 15.79 | 15.68 | 15.72 | 17,278 | -0.12(-0.76%) |
Sep 29, 2014 | 15.82 | 15.91 | 15.76 | 15.85 | 21,539 | -0.44(-2.67%) |
Sep 26, 2014 | 16.29 | 16.29 | 16.09 | 16.28 | 15,701 | -0.27(-1.66%) |
Sep 25, 2014 | 16.85 | 16.90 | 16.51 | 16.55 | 65,554 | -0.66(-3.86%) |
Sep 24, 2014 | 17.11 | 17.30 | 17.11 | 17.22 | 43,020 | +0.27(+1.59%) |
Sep 23, 2014 | 16.94 | 16.95 | 16.90 | 16.95 | 12,269 | -0.00(-0.03%) |
Sep 22, 2014 | 16.78 | 16.98 | 16.78 | 16.95 | 147,266 | +0.05(+0.33%) |
Sep 19, 2014 | 16.90 | 16.90 | 16.82 | 16.90 | 15,394 | +0.01(+0.06%) |
Sep 18, 2014 | 16.90 | 16.90 | 16.85 | 16.89 | 5,621 | -0.08(-0.47%) |
Sep 17, 2014 | 17.00 | 17.00 | 16.89 | 16.97 | 6,902 | -0.38(-2.19%) |
Sep 16, 2014 | 17.20 | 17.41 | 17.20 | 17.35 | 12,641 | +0.11(+0.64%) |
Sep 15, 2014 | 17.24 | 17.30 | 17.16 | 17.24 | 10,524 | +0.02(+0.12%) |
Sep 12, 2014 | 17.30 | 17.15 | 17.22 | 9,581 | -0.16(-0.94%) | |
Sep 11, 2014 | 17.32 | 17.40 | 17.31 | 17.38 | 4,036 | -0.05(-0.26%) |
Sep 10, 2014 | 17.40 | 17.43 | 17.37 | 17.43 | 4,503 | +0.07(+0.40%) |
Sep 09, 2014 | 17.44 | 17.44 | 17.36 | 17.36 | 8,106 | -0.26(-1.48%) |
Sep 08, 2014 | 17.64 | 17.64 | 17.50 | 17.62 | 7,217 | +0.13(+0.74%) |
Sep 05, 2014 | 17.38 | 17.50 | 17.38 | 17.49 | 7,851 | -0.07(-0.40%) |
Sep 04, 2014 | 17.68 | 17.68 | 17.55 | 17.56 | 9,723 | -0.12(-0.68%) |
Sep 03, 2014 | 17.63 | 17.71 | 17.63 | 17.68 | 8,208 | -0.17(-0.95%) |
Sep 02, 2014 | 17.82 | 17.85 | 17.70 | 17.85 | 6,219 | +0.11(+0.62%) |
Aug 29, 2014 | 17.74 | 17.74 | 17.74 | 0 | +0.06(+0.37%) | |
Aug 28, 2014 | 17.60 | 17.70 | 17.60 | 17.68 | 5,540 | -0.07(-0.42%) |
Aug 27, 2014 | 17.75 | 17.65 | 17.75 | 8,560 | +0.02(+0.11%) | |
Aug 26, 2014 | 17.68 | 17.77 | 17.68 | 17.73 | 7,282 | -0.13(-0.71%) |
Aug 25, 2014 | 17.87 | 17.77 | 17.86 | 10,821 | -0.17(-0.96%) | |
Aug 22, 2014 | 17.85 | 18.03 | 17.85 | 18.03 | 3,751 | +0.03(+0.17%) |
Aug 21, 2014 | 17.95 | 18.00 | 17.95 | 18.00 | 6,175 | -0.03(-0.17%) |
Aug 20, 2014 | 18.04 | 17.95 | 18.03 | 5,150 | -0.22(-1.21%) | |
Aug 19, 2014 | 18.27 | 18.28 | 18.15 | 18.25 | 10,909 | -0.16(-0.87%) |
Aug 18, 2014 | 18.41 | 18.33 | 18.41 | 5,742 | +0.03(+0.16%) | |
Aug 15, 2014 | 18.24 | 18.24 | 18.24 | 18.38 | 16,120 | +0.10(+0.55%) |
Aug 14, 2014 | 18.14 | 18.28 | 18.14 | 18.28 | 7,643 | +0.04(+0.22%) |
Aug 13, 2014 | 18.26 | 18.17 | 18.24 | 7,145 | -0.06(-0.30%) | |
Aug 12, 2014 | 18.34 | 18.34 | 18.27 | 18.30 | 13,097 | +0.10(+0.52%) |
Aug 11, 2014 | 18.07 | 18.24 | 18.07 | 18.20 | 27,782 | +0.20(+1.11%) |
Aug 08, 2014 | 17.88 | 18.00 | 17.86 | 18.00 | 20,853 | -0.27(-1.48%) |
Aug 07, 2014 | 18.35 | 18.37 | 18.19 | 18.27 | 14,408 | +0.05(+0.30%) |
Aug 06, 2014 | 18.14 | 18.24 | 18.14 | 18.21 | 14,453 | -0.00(-0.03%) |
Aug 05, 2014 | 18.19 | 18.28 | 18.18 | 18.22 | 10,457 | -0.12(-0.63%) |
Aug 04, 2014 | 18.25 | 18.34 | 18.25 | 18.34 | 13,575 | +0.05(+0.25%) |