Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 15.74 | 15.74 | 15.53 | 15.74 | 10,457 | +0.17(+1.06%) |
Oct 30, 2014 | 15.58 | 15.58 | 15.58 | 15.58 | 1,030 | +0.04(+0.27%) |
Oct 29, 2014 | 15.53 | 15.53 | 15.53 | 15.53 | 883 | -0.18(-1.16%) |
Oct 28, 2014 | 15.69 | 15.72 | 15.69 | 15.72 | 931 | +0.18(+1.17%) |
Oct 27, 2014 | 15.53 | 15.53 | 15.53 | 15.53 | 1,334 | +0.00(+0.00%) |
Oct 24, 2014 | 15.54 | 15.54 | 15.53 | 15.53 | 745 | +0.00(+0.00%) |
Oct 23, 2014 | 15.58 | 15.58 | 15.53 | 15.53 | 1,360 | -0.21(-1.32%) |
Oct 21, 2014 | 15.78 | 15.78 | 15.74 | 15.74 | 844 | +0.00(+0.00%) |
Oct 20, 2014 | 15.74 | 15.76 | 15.74 | 15.74 | 1,547 | +0.02(+0.11%) |
Oct 17, 2014 | 15.64 | 15.73 | 15.58 | 15.72 | 2,228 | -0.41(-2.52%) |
Oct 16, 2014 | 15.53 | 16.13 | 15.53 | 16.13 | 2,134 | -0.37(-2.26%) |
Oct 15, 2014 | 15.53 | 16.50 | 15.53 | 16.50 | 1,308 | +0.79(+5.01%) |
Oct 14, 2014 | 15.72 | 15.72 | 15.72 | 15.72 | 3,658 | +0.46(+3.04%) |
Oct 13, 2014 | 14.60 | 15.29 | 14.50 | 15.25 | 968 | -0.43(-2.75%) |
Oct 10, 2014 | 14.18 | 15.68 | 14.18 | 15.68 | 4,239 | -0.01(-0.05%) |
Oct 09, 2014 | 15.69 | 15.69 | 15.69 | 15.69 | 120 | -0.02(-0.16%) |
Oct 08, 2014 | 15.56 | 15.72 | 15.53 | 15.72 | 1,512 | -0.62(-3.80%) |
Oct 07, 2014 | 16.07 | 16.53 | 15.27 | 16.34 | 3,456 | +0.01(+0.05%) |
Oct 06, 2014 | 16.10 | 16.33 | 15.49 | 16.33 | 4,149 | -0.09(-0.56%) |
Oct 03, 2014 | 15.74 | 16.52 | 15.72 | 16.42 | 2,208 | +0.70(+4.43%) |
Oct 02, 2014 | 15.55 | 15.72 | 15.53 | 15.72 | 9,699 | -0.02(-0.11%) |
Oct 01, 2014 | 15.74 | 15.74 | 15.53 | 15.74 | 23,108 | +0.02(+0.16%) |
Sep 30, 2014 | 15.66 | 15.73 | 15.53 | 15.72 | 3,594 | +0.10(+0.64%) |
Sep 29, 2014 | 15.74 | 15.74 | 15.56 | 15.62 | 1,448 | -0.41(-2.53%) |
Sep 26, 2014 | 15.67 | 16.11 | 15.61 | 16.02 | 4,108 | +0.41(+2.60%) |
Sep 25, 2014 | 15.53 | 15.67 | 15.33 | 15.62 | 44,748 | +0.08(+0.53%) |
Sep 24, 2014 | 15.58 | 15.74 | 15.50 | 15.53 | 4,030 | +0.00(+0.00%) |
Sep 23, 2014 | 15.53 | 15.84 | 15.43 | 15.53 | 2,172 | -0.39(-2.45%) |
Sep 22, 2014 | 15.06 | 15.92 | 14.75 | 15.92 | 28,708 | +1.24(+8.47%) |
Sep 19, 2014 | 15.87 | 15.87 | 14.41 | 14.68 | 44,971 | -1.27(-7.95%) |
Sep 18, 2014 | 15.54 | 15.95 | 15.46 | 15.95 | 12,041 | +0.41(+2.61%) |
Sep 17, 2014 | 15.51 | 15.63 | 15.45 | 15.54 | 6,993 | -0.07(-0.48%) |
Sep 16, 2014 | 16.36 | 16.57 | 15.42 | 15.62 | 15,987 | -0.75(-4.56%) |
Sep 15, 2014 | 16.06 | 16.57 | 15.87 | 16.36 | 9,185 | -0.19(-1.15%) |
Sep 12, 2014 | 16.57 | 16.57 | 15.83 | 16.55 | 3,693 | -0.02(-0.10%) |
Sep 11, 2014 | 15.88 | 17.81 | 15.88 | 16.57 | 15,655 | +0.31(+1.89%) |
Sep 10, 2014 | 16.45 | 16.57 | 15.53 | 16.26 | 11,754 | -0.31(-1.85%) |
Sep 09, 2014 | 16.24 | 16.57 | 15.99 | 16.57 | 7,212 | +0.41(+2.56%) |
Sep 08, 2014 | 15.95 | 16.16 | 15.53 | 16.16 | 11,445 | +0.17(+1.09%) |
Sep 05, 2014 | 15.71 | 15.99 | 15.71 | 15.98 | 13,231 | +0.07(+0.47%) |
Sep 04, 2014 | 15.64 | 15.95 | 15.58 | 15.91 | 1,692 | +0.09(+0.58%) |
Sep 03, 2014 | 15.76 | 15.99 | 15.75 | 15.82 | 3,761 | -0.34(-2.10%) |
Sep 02, 2014 | 16.16 | 16.16 | 16.16 | 16.16 | 381 | +0.00(+0.00%) |
Aug 29, 2014 | 15.66 | 16.16 | 16.16 | 16.16 | 9,535 | +0.00(+0.00%) |
Aug 28, 2014 | 16.16 | 16.16 | 16.16 | 16.16 | 6,155 | +0.00(+0.00%) |
Aug 27, 2014 | 15.58 | 16.16 | 15.58 | 16.16 | 20,723 | +0.38(+2.42%) |
Aug 26, 2014 | 15.77 | 16.16 | 15.66 | 15.77 | 17,825 | -0.01(-0.05%) |
Aug 25, 2014 | 15.33 | 15.90 | 15.30 | 15.78 | 32,461 | +0.37(+2.42%) |
Aug 22, 2014 | 15.41 | 15.41 | 15.02 | 15.41 | 55,726 | -0.05(-0.32%) |
Aug 21, 2014 | 15.33 | 15.53 | 15.24 | 15.46 | 11,254 | +0.11(+0.70%) |
Aug 20, 2014 | 15.58 | 15.58 | 15.33 | 15.35 | 4,025 | -0.27(-1.75%) |
Aug 19, 2014 | 15.53 | 15.63 | 15.31 | 15.63 | 1,248 | +0.32(+2.08%) |
Aug 18, 2014 | 15.06 | 15.65 | 14.98 | 15.31 | 10,229 | +0.27(+1.80%) |
Aug 15, 2014 | 15.00 | 15.04 | 14.91 | 15.04 | 5,912 | +0.04(+0.28%) |
Aug 14, 2014 | 14.91 | 15.03 | 14.91 | 15.00 | 2,534 | +0.03(+0.22%) |
Aug 13, 2014 | 14.95 | 15.06 | 14.95 | 14.96 | 14,707 | +0.01(+0.06%) |
Aug 12, 2014 | 14.91 | 14.96 | 14.83 | 14.95 | 29,375 | -0.02(-0.14%) |
Aug 11, 2014 | 15.04 | 15.12 | 14.92 | 14.97 | 9,610 | -0.12(-0.80%) |
Aug 08, 2014 | 14.18 | 14.66 | 14.13 | 15.09 | 90,324 | +0.62(+4.29%) |
Aug 07, 2014 | 14.47 | 14.47 | 14.47 | 14.47 | 206 | +0.06(+0.40%) |
Aug 06, 2014 | 14.19 | 14.42 | 14.19 | 14.42 | 1,997 | +0.01(+0.06%) |
Aug 05, 2014 | 14.42 | 14.46 | 14.18 | 14.41 | 6,177 | +0.12(+0.81%) |
Aug 04, 2014 | 14.28 | 14.29 | 14.28 | 14.29 | 7,362 | +0.01(+0.06%) |
Aug 01, 2014 | 14.17 | 14.30 | 14.17 | 14.28 | 8,434 | +0.12(+0.82%) |
Jul 31, 2014 | 14.08 | 14.23 | 14.08 | 14.17 | 8,496 | +0.00(+0.00%) |
Jul 30, 2014 | 14.13 | 14.20 | 14.13 | 14.17 | 7,609 | -0.02(-0.13%) |
Jul 29, 2014 | 14.13 | 14.19 | 14.13 | 14.19 | 2,317 | +0.01(+0.08%) |
Jul 28, 2014 | 14.18 | 14.18 | 14.18 | 14.18 | 2,362 | +0.00(+0.00%) |
Jul 25, 2014 | 14.20 | 14.21 | 14.08 | 14.18 | 10,139 | -0.13(-0.90%) |
Jul 24, 2014 | 14.30 | 14.30 | 14.30 | 14.30 | 288 | -0.11(-0.78%) |
Jul 23, 2014 | 14.29 | 14.42 | 14.29 | 14.42 | 3,716 | +0.12(+0.81%) |
Jul 21, 2014 | 14.21 | 14.30 | 14.30 | 14.30 | 103 | +0.10(+0.70%) |
Jul 17, 2014 | 14.29 | 14.20 | 14.20 | 14.20 | 78 | +0.07(+0.47%) |
Jul 16, 2014 | 14.34 | 14.34 | 14.13 | 14.13 | 476 | -0.18(-1.27%) |
Jul 14, 2014 | 14.13 | 14.32 | 14.32 | 14.32 | 2,414 | +0.23(+1.65%) |
Jul 11, 2014 | 13.75 | 14.41 | 13.75 | 14.08 | 11,417 | +0.12(+0.83%) |
Jul 10, 2014 | 14.34 | 14.34 | 13.91 | 13.97 | 7,113 | -0.07(-0.47%) |
Jul 09, 2014 | 14.08 | 14.09 | 13.81 | 14.03 | 8,842 | +0.32(+2.36%) |
Jul 08, 2014 | 13.94 | 14.08 | 13.71 | 13.71 | 12,613 | +0.21(+1.53%) |
Jul 07, 2014 | 14.13 | 14.32 | 13.50 | 13.50 | 1,665 | -0.75(-5.23%) |
Jul 03, 2014 | 14.10 | 14.25 | 14.25 | 14.25 | 8,569 | +0.14(+1.00%) |
Jul 02, 2014 | 14.42 | 14.42 | 14.08 | 14.11 | 36,127 | -0.12(-0.87%) |
Jul 01, 2014 | 14.12 | 14.42 | 14.12 | 14.23 | 42,837 | +0.15(+1.06%) |
Jun 30, 2014 | 14.42 | 14.42 | 13.71 | 14.08 | 29,758 | +0.58(+4.29%) |
Jun 27, 2014 | 13.81 | 13.81 | 13.50 | 13.50 | 13,210 | -0.10(-0.73%) |
Jun 26, 2014 | 13.88 | 13.88 | 13.50 | 13.60 | 13,947 | -0.19(-1.38%) |
Jun 25, 2014 | 13.92 | 13.92 | 13.62 | 13.79 | 13,344 | -0.08(-0.60%) |
Jun 24, 2014 | 13.84 | 13.98 | 13.84 | 13.88 | 7,787 | +0.19(+1.39%) |
Jun 23, 2014 | 13.50 | 13.82 | 13.50 | 13.69 | 51,740 | +0.38(+2.86%) |
Jun 20, 2014 | 14.91 | 14.91 | 13.18 | 13.31 | 84,181 | -1.35(-9.21%) |
Jun 19, 2014 | 14.61 | 14.79 | 14.59 | 14.66 | 17,089 | -0.15(-1.01%) |
Jun 18, 2014 | 14.61 | 14.89 | 14.58 | 14.80 | 21,835 | -0.07(-0.45%) |
Jun 17, 2014 | 14.91 | 14.91 | 14.61 | 14.87 | 29,740 | -0.02(-0.17%) |
Jun 16, 2014 | 14.62 | 14.90 | 14.62 | 14.90 | 32,657 | +0.07(+0.45%) |
Jun 13, 2014 | 14.75 | 14.86 | 14.70 | 14.83 | 35,303 | +0.11(+0.73%) |
Jun 12, 2014 | 14.79 | 14.79 | 14.66 | 14.72 | 10,817 | -0.02(-0.13%) |
Jun 11, 2014 | 14.64 | 14.83 | 14.64 | 14.74 | 4,618 | +0.03(+0.18%) |
Jun 10, 2014 | 14.75 | 14.76 | 14.66 | 14.71 | 10,116 | -0.12(-0.78%) |
Jun 06, 2014 | 14.83 | 14.87 | 14.81 | 14.83 | 11,966 | -0.03(-0.22%) |
Jun 05, 2014 | 15.32 | 15.33 | 14.79 | 14.86 | 9,846 | +0.11(+0.73%) |
Jun 04, 2014 | 14.93 | 15.03 | 14.75 | 14.76 | 17,625 | +0.01(+0.06%) |
Jun 03, 2014 | 15.00 | 15.00 | 14.71 | 14.75 | 16,444 | -0.17(-1.11%) |
Jun 02, 2014 | 15.05 | 15.05 | 14.83 | 14.91 | 18,261 | +0.05(+0.33%) |
May 30, 2014 | 14.87 | 14.88 | 14.85 | 14.86 | 2,202 | +0.03(+0.22%) |
May 29, 2014 | 14.89 | 14.89 | 14.83 | 14.83 | 15,264 | -0.08(-0.56%) |
May 28, 2014 | 14.84 | 14.95 | 14.83 | 14.91 | 16,071 | -0.04(-0.27%) |
May 27, 2014 | 15.00 | 15.00 | 14.91 | 14.95 | 6,945 | -0.04(-0.28%) |
May 23, 2014 | 14.87 | 15.00 | 15.00 | 15.00 | 13,156 | +0.14(+0.98%) |
May 22, 2014 | 14.91 | 14.91 | 14.83 | 14.85 | 10,876 | +0.02(+0.14%) |
May 21, 2014 | 14.91 | 15.00 | 14.83 | 14.83 | 261,590 | -0.08(-0.56%) |
May 20, 2014 | 14.80 | 14.95 | 14.66 | 14.91 | 33,961 | +0.00(+0.00%) |
May 19, 2014 | 14.96 | 14.96 | 14.83 | 14.91 | 10,790 | +0.00(+0.00%) |
May 16, 2014 | 14.95 | 14.95 | 14.75 | 14.91 | 11,792 | +0.00(+0.00%) |