Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 17.20 | 17.30 | 16.87 | 17.07 | 10,670,707 | +0.24(+1.43%) |
Oct 30, 2014 | 16.53 | 16.94 | 16.37 | 16.82 | 894,558 | +0.29(+1.75%) |
Oct 29, 2014 | 16.54 | 16.78 | 16.36 | 16.53 | 1,044,144 | +0.02(+0.10%) |
Oct 28, 2014 | 16.03 | 16.61 | 15.34 | 16.52 | 1,102,743 | +0.19(+1.13%) |
Oct 27, 2014 | 16.36 | 16.43 | 16.43 | 16.33 | 542,414 | -0.10(-0.61%) |
Oct 24, 2014 | 16.57 | 16.69 | 16.28 | 16.43 | 697,210 | -0.12(-0.70%) |
Oct 23, 2014 | 16.33 | 16.73 | 16.28 | 16.55 | 619,004 | +0.39(+2.40%) |
Oct 22, 2014 | 16.45 | 16.61 | 16.08 | 16.16 | 606,197 | -0.28(-1.73%) |
Oct 21, 2014 | 16.08 | 16.47 | 16.00 | 16.45 | 592,309 | +0.50(+3.11%) |
Oct 20, 2014 | 16.02 | 16.10 | 15.80 | 15.95 | 748,833 | -0.17(-1.04%) |
Oct 17, 2014 | 15.73 | 16.19 | 15.59 | 16.12 | 1,140,941 | +0.61(+3.93%) |
Oct 16, 2014 | 15.41 | 15.86 | 15.22 | 15.51 | 1,267,276 | -0.44(-2.76%) |
Oct 15, 2014 | 14.95 | 16.00 | 14.87 | 15.95 | 2,202,682 | +0.83(+5.46%) |
Oct 14, 2014 | 14.94 | 15.28 | 14.86 | 15.12 | 659,049 | +0.32(+2.16%) |
Oct 13, 2014 | 14.64 | 15.17 | 14.62 | 14.80 | 636,977 | +0.20(+1.37%) |
Oct 10, 2014 | 14.95 | 15.15 | 14.59 | 14.60 | 582,899 | -0.43(-2.88%) |
Oct 09, 2014 | 15.52 | 15.57 | 15.03 | 15.04 | 579,355 | -0.53(-3.40%) |
Oct 08, 2014 | 15.51 | 15.77 | 15.23 | 15.56 | 787,552 | +0.50(+3.30%) |
Oct 07, 2014 | 15.33 | 15.57 | 15.03 | 15.07 | 815,559 | -0.32(-2.08%) |
Oct 06, 2014 | 15.14 | 15.48 | 14.93 | 15.39 | 1,074,026 | +0.32(+2.13%) |
Oct 03, 2014 | 15.22 | 15.64 | 14.85 | 15.07 | 1,820,480 | -1.19(-7.34%) |
Oct 02, 2014 | 16.18 | 16.52 | 16.08 | 16.26 | 445,088 | +0.07(+0.42%) |
Oct 01, 2014 | 16.39 | 16.57 | 16.06 | 16.19 | 664,440 | -0.25(-1.53%) |
Sep 30, 2014 | 16.69 | 16.76 | 16.45 | 16.45 | 584,358 | -0.25(-1.51%) |
Sep 29, 2014 | 16.59 | 16.93 | 16.52 | 16.70 | 499,267 | -0.07(-0.41%) |
Sep 26, 2014 | 16.95 | 16.98 | 16.69 | 16.77 | 373,843 | -0.10(-0.62%) |
Sep 25, 2014 | 17.28 | 17.28 | 16.85 | 16.87 | 331,482 | -0.42(-2.41%) |
Sep 24, 2014 | 17.10 | 17.31 | 17.05 | 17.29 | 415,569 | +0.23(+1.36%) |
Sep 23, 2014 | 17.30 | 17.42 | 16.90 | 17.05 | 609,516 | -0.27(-1.57%) |
Sep 22, 2014 | 17.56 | 17.61 | 17.33 | 17.33 | 443,722 | -0.27(-1.55%) |
Sep 19, 2014 | 18.02 | 18.15 | 17.57 | 17.60 | 984,575 | -0.39(-2.18%) |
Sep 18, 2014 | 18.02 | 18.18 | 17.81 | 17.99 | 409,329 | +0.02(+0.09%) |
Sep 17, 2014 | 17.99 | 18.18 | 17.87 | 17.98 | 333,254 | -0.06(-0.31%) |
Sep 16, 2014 | 17.88 | 18.12 | 17.72 | 18.03 | 404,208 | +0.19(+1.06%) |
Sep 15, 2014 | 18.18 | 18.18 | 17.71 | 17.84 | 228,246 | -0.28(-1.57%) |
Sep 12, 2014 | 18.24 | 18.42 | 18.02 | 18.13 | 341,928 | -0.19(-1.03%) |
Sep 11, 2014 | 18.14 | 18.37 | 18.07 | 18.32 | 400,735 | +0.13(+0.70%) |
Sep 10, 2014 | 18.17 | 18.25 | 17.96 | 18.19 | 317,605 | +0.09(+0.51%) |
Sep 09, 2014 | 18.18 | 18.23 | 17.94 | 18.10 | 531,869 | -0.14(-0.75%) |
Sep 08, 2014 | 18.17 | 18.29 | 18.02 | 18.23 | 511,162 | +0.03(+0.18%) |
Sep 05, 2014 | 18.22 | 18.40 | 18.10 | 18.20 | 351,880 | -0.11(-0.61%) |
Sep 04, 2014 | 18.44 | 18.66 | 18.24 | 18.31 | 374,136 | -0.18(-0.95%) |
Sep 03, 2014 | 18.63 | 18.75 | 18.44 | 18.49 | 349,324 | -0.07(-0.39%) |
Sep 02, 2014 | 18.53 | 18.70 | 18.35 | 18.56 | 375,508 | +0.07(+0.39%) |
Aug 29, 2014 | 18.42 | 18.49 | 18.49 | 18.49 | 193,126 | +0.10(+0.57%) |
Aug 28, 2014 | 18.41 | 18.44 | 18.25 | 18.38 | 215,821 | -0.07(-0.39%) |
Aug 27, 2014 | 18.38 | 18.48 | 18.30 | 18.46 | 312,365 | +0.14(+0.74%) |
Aug 26, 2014 | 18.10 | 18.38 | 18.00 | 18.32 | 249,435 | +0.20(+1.10%) |
Aug 25, 2014 | 18.24 | 18.38 | 17.99 | 18.12 | 568,689 | +0.02(+0.13%) |
Aug 22, 2014 | 18.15 | 18.20 | 18.03 | 18.10 | 285,329 | -0.10(-0.53%) |
Aug 21, 2014 | 18.24 | 18.34 | 18.02 | 18.19 | 377,303 | -0.04(-0.22%) |
Aug 20, 2014 | 18.10 | 18.27 | 17.94 | 18.23 | 347,525 | +0.08(+0.44%) |
Aug 19, 2014 | 17.98 | 18.16 | 17.98 | 18.15 | 391,666 | +0.19(+1.05%) |
Aug 18, 2014 | 17.89 | 17.97 | 17.71 | 17.96 | 445,242 | +0.22(+1.24%) |
Aug 15, 2014 | 17.93 | 17.95 | 17.61 | 17.74 | 397,052 | -0.02(-0.11%) |
Aug 14, 2014 | 17.77 | 17.82 | 17.77 | 17.76 | 239,553 | +0.02(+0.11%) |
Aug 13, 2014 | 17.75 | 17.88 | 17.54 | 17.74 | 313,230 | +0.06(+0.36%) |
Aug 12, 2014 | 17.71 | 17.79 | 17.54 | 17.68 | 376,760 | -0.07(-0.41%) |
Aug 11, 2014 | 17.71 | 17.84 | 17.54 | 17.75 | 315,747 | +0.17(+0.96%) |
Aug 08, 2014 | 17.78 | 17.87 | 17.51 | 17.58 | 736,569 | -0.19(-1.08%) |
Aug 07, 2014 | 18.25 | 18.41 | 17.75 | 17.77 | 542,490 | -0.36(-1.99%) |
Aug 06, 2014 | 17.86 | 18.33 | 17.76 | 18.14 | 354,442 | +0.22(+1.21%) |
Aug 05, 2014 | 17.74 | 18.26 | 17.65 | 17.92 | 451,274 | +0.10(+0.58%) |
Aug 04, 2014 | 17.77 | 17.86 | 17.48 | 17.81 | 487,406 | +0.11(+0.63%) |