Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 17.50 | 17.50 | 16.81 | 16.90 | 62,814 | -0.51(-2.93%) |
Oct 30, 2014 | 17.17 | 17.50 | 17.15 | 17.41 | 15,273 | -0.09(-0.51%) |
Oct 29, 2014 | 17.23 | 17.74 | 17.18 | 17.50 | 44,225 | +0.24(+1.39%) |
Oct 28, 2014 | 16.81 | 17.30 | 16.77 | 17.26 | 55,862 | +0.80(+4.86%) |
Oct 27, 2014 | 16.87 | 16.86 | 16.41 | 16.46 | 9,559 | -0.40(-2.37%) |
Oct 24, 2014 | 17.01 | 17.01 | 16.27 | 16.86 | 24,227 | +0.06(+0.36%) |
Oct 23, 2014 | 16.36 | 17.00 | 16.00 | 16.80 | 30,873 | +0.68(+4.22%) |
Oct 22, 2014 | 17.02 | 17.36 | 16.08 | 16.12 | 9,721 | -0.78(-4.62%) |
Oct 21, 2014 | 16.47 | 17.03 | 16.22 | 16.90 | 23,319 | +0.58(+3.55%) |
Oct 20, 2014 | 15.65 | 16.39 | 15.65 | 16.32 | 38,233 | +0.69(+4.41%) |
Oct 17, 2014 | 15.96 | 17.40 | 15.54 | 15.63 | 23,821 | -0.10(-0.64%) |
Oct 16, 2014 | 14.99 | 15.90 | 14.88 | 15.73 | 28,749 | +0.69(+4.59%) |
Oct 15, 2014 | 14.33 | 15.07 | 14.33 | 15.04 | 54,354 | +0.44(+3.01%) |
Oct 14, 2014 | 14.22 | 15.06 | 14.11 | 14.60 | 42,991 | +0.55(+3.91%) |
Oct 13, 2014 | 15.29 | 16.00 | 13.90 | 14.05 | 138,581 | -1.43(-9.24%) |
Oct 10, 2014 | 15.81 | 16.45 | 15.48 | 15.48 | 48,386 | -0.51(-3.19%) |
Oct 09, 2014 | 16.22 | 16.48 | 15.87 | 15.99 | 44,992 | -0.17(-1.05%) |
Oct 08, 2014 | 16.15 | 16.45 | 14.55 | 16.16 | 27,744 | +0.08(+0.50%) |
Oct 07, 2014 | 16.46 | 16.72 | 15.31 | 16.08 | 35,292 | -0.55(-3.31%) |
Oct 06, 2014 | 17.31 | 17.41 | 16.34 | 16.63 | 46,506 | -0.61(-3.54%) |
Oct 03, 2014 | 17.23 | 17.43 | 16.92 | 17.24 | 21,000 | +0.14(+0.82%) |
Oct 02, 2014 | 17.00 | 17.23 | 16.83 | 17.10 | 15,718 | +0.17(+1.00%) |
Oct 01, 2014 | 17.50 | 18.14 | 16.93 | 16.93 | 43,921 | -0.60(-3.42%) |
Sep 30, 2014 | 17.36 | 17.79 | 17.33 | 17.53 | 116,541 | +0.08(+0.46%) |
Sep 29, 2014 | 17.30 | 17.60 | 17.20 | 17.45 | 18,540 | -0.06(-0.34%) |
Sep 26, 2014 | 17.25 | 17.60 | 17.25 | 17.51 | 7,988 | +0.37(+2.16%) |
Sep 25, 2014 | 17.15 | 17.49 | 16.98 | 17.14 | 23,685 | -0.13(-0.75%) |
Sep 24, 2014 | 17.14 | 17.59 | 16.95 | 17.27 | 23,486 | +0.24(+1.41%) |
Sep 23, 2014 | 17.48 | 17.52 | 17.03 | 17.03 | 26,261 | -0.48(-2.74%) |
Sep 22, 2014 | 17.79 | 17.86 | 17.32 | 17.51 | 25,373 | -0.45(-2.51%) |
Sep 19, 2014 | 17.34 | 17.99 | 17.09 | 17.96 | 54,525 | +0.64(+3.70%) |
Sep 18, 2014 | 16.98 | 17.52 | 16.60 | 17.32 | 29,003 | +0.35(+2.06%) |
Sep 17, 2014 | 16.96 | 18.13 | 16.74 | 16.97 | 24,394 | +0.06(+0.35%) |
Sep 16, 2014 | 16.88 | 17.33 | 16.86 | 16.91 | 12,536 | +0.10(+0.59%) |
Sep 15, 2014 | 17.05 | 17.24 | 16.81 | 16.81 | 24,616 | -0.21(-1.23%) |
Sep 12, 2014 | 17.22 | 17.36 | 16.59 | 17.02 | 26,853 | -0.17(-0.99%) |
Sep 11, 2014 | 16.95 | 17.26 | 16.86 | 17.19 | 17,790 | +0.13(+0.76%) |
Sep 10, 2014 | 16.94 | 17.33 | 16.90 | 17.06 | 22,109 | +0.07(+0.41%) |
Sep 09, 2014 | 17.11 | 17.30 | 16.95 | 16.99 | 50,805 | -0.35(-2.02%) |
Sep 08, 2014 | 17.33 | 17.56 | 17.07 | 17.34 | 13,326 | -0.07(-0.40%) |
Sep 05, 2014 | 17.30 | 17.58 | 17.05 | 17.41 | 81,606 | +0.05(+0.29%) |
Sep 04, 2014 | 17.85 | 17.85 | 17.21 | 17.36 | 65,769 | -0.53(-2.96%) |
Sep 03, 2014 | 18.87 | 18.87 | 17.55 | 17.89 | 94,328 | -0.88(-4.69%) |
Sep 02, 2014 | 18.80 | 18.84 | 18.65 | 18.77 | 76,802 | -0.02(-0.11%) |
Aug 29, 2014 | 18.80 | 18.79 | 18.79 | 18.79 | 17,900 | -0.03(-0.16%) |
Aug 28, 2014 | 18.79 | 18.89 | 18.71 | 18.82 | 29,014 | +0.03(+0.16%) |
Aug 27, 2014 | 18.64 | 19.00 | 18.64 | 18.79 | 36,765 | +0.10(+0.54%) |
Aug 26, 2014 | 18.72 | 18.74 | 18.55 | 18.69 | 60,852 | -0.03(-0.16%) |
Aug 25, 2014 | 18.42 | 18.91 | 18.10 | 18.72 | 76,789 | +0.62(+3.43%) |
Aug 22, 2014 | 17.82 | 18.30 | 17.82 | 18.10 | 14,695 | +0.20(+1.12%) |
Aug 21, 2014 | 18.00 | 18.00 | 17.74 | 17.90 | 26,606 | -0.04(-0.22%) |
Aug 20, 2014 | 18.31 | 18.31 | 18.31 | 17.94 | 8,946 | -0.49(-2.66%) |
Aug 19, 2014 | 17.46 | 18.50 | 16.86 | 18.43 | 21,056 | +0.97(+5.56%) |
Aug 18, 2014 | 17.70 | 17.74 | 17.39 | 17.46 | 35,107 | -0.36(-2.02%) |
Aug 15, 2014 | 18.25 | 18.25 | 17.70 | 17.82 | 25,128 | -0.39(-2.14%) |
Aug 14, 2014 | 18.94 | 18.59 | 17.84 | 18.21 | 41,993 | -0.38(-2.04%) |
Aug 13, 2014 | 18.86 | 18.86 | 18.50 | 18.59 | 42,029 | -0.31(-1.64%) |
Aug 12, 2014 | 19.09 | 19.17 | 18.80 | 18.90 | 27,008 | -0.23(-1.20%) |
Aug 11, 2014 | 19.12 | 19.50 | 17.81 | 19.13 | 52,902 | +0.16(+0.84%) |
Aug 08, 2014 | 18.34 | 18.98 | 18.34 | 18.97 | 20,442 | +0.65(+3.55%) |
Aug 07, 2014 | 18.31 | 18.60 | 17.94 | 18.32 | 15,734 | -0.01(-0.05%) |
Aug 06, 2014 | 18.30 | 18.47 | 18.02 | 18.33 | 25,871 | -0.01(-0.05%) |
Aug 05, 2014 | 18.56 | 19.00 | 18.18 | 18.34 | 42,053 | -0.35(-1.87%) |
Aug 04, 2014 | 18.13 | 18.95 | 18.09 | 18.69 | 55,460 | +0.58(+3.20%) |