Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 15.92 | 15.92 | 15.59 | 15.85 | 419,836 | +0.24(+1.54%) |
Oct 30, 2014 | 15.76 | 15.83 | 15.57 | 15.60 | 271,553 | -0.16(-1.04%) |
Oct 29, 2014 | 15.67 | 15.86 | 15.55 | 15.77 | 193,653 | +0.16(+1.05%) |
Oct 28, 2014 | 15.47 | 15.67 | 15.45 | 15.60 | 323,463 | +0.22(+1.41%) |
Oct 27, 2014 | 15.37 | 15.39 | 15.22 | 15.39 | 98,659 | +0.00(+0.00%) |
Oct 24, 2014 | 15.29 | 15.43 | 15.22 | 15.39 | 104,578 | +0.15(+0.97%) |
Oct 23, 2014 | 15.29 | 15.36 | 15.18 | 15.24 | 119,168 | +0.12(+0.77%) |
Oct 22, 2014 | 15.25 | 15.41 | 15.10 | 15.12 | 104,972 | -0.07(-0.46%) |
Oct 21, 2014 | 15.11 | 15.29 | 15.03 | 15.19 | 136,503 | +0.12(+0.77%) |
Oct 20, 2014 | 15.11 | 15.23 | 15.01 | 15.08 | 169,487 | -0.05(-0.31%) |
Oct 17, 2014 | 15.50 | 15.50 | 15.11 | 15.12 | 216,114 | -0.26(-1.67%) |
Oct 16, 2014 | 15.31 | 15.63 | 15.31 | 15.38 | 198,988 | -0.09(-0.55%) |
Oct 15, 2014 | 15.34 | 15.54 | 15.25 | 15.46 | 173,595 | -0.04(-0.25%) |
Oct 14, 2014 | 15.57 | 15.64 | 15.44 | 15.50 | 172,139 | -0.02(-0.10%) |
Oct 13, 2014 | 15.50 | 15.64 | 15.46 | 15.52 | 183,766 | -0.01(-0.05%) |
Oct 10, 2014 | 15.08 | 15.72 | 15.07 | 15.53 | 77,765 | +0.34(+2.25%) |
Oct 09, 2014 | 15.64 | 15.64 | 15.13 | 15.18 | 71,674 | -0.42(-2.69%) |
Oct 08, 2014 | 15.15 | 15.60 | 15.08 | 15.60 | 81,678 | +0.45(+2.97%) |
Oct 07, 2014 | 15.21 | 15.39 | 15.15 | 15.15 | 101,156 | -0.15(-0.96%) |
Oct 06, 2014 | 15.49 | 15.53 | 15.29 | 15.30 | 74,301 | -0.18(-1.16%) |
Oct 03, 2014 | 15.36 | 15.63 | 15.25 | 15.48 | 88,090 | +0.27(+1.79%) |
Oct 02, 2014 | 14.90 | 15.25 | 14.90 | 15.21 | 62,707 | +0.32(+2.14%) |
Oct 01, 2014 | 14.91 | 15.02 | 14.62 | 14.89 | 213,987 | -0.07(-0.47%) |
Sep 30, 2014 | 15.02 | 15.28 | 14.95 | 14.96 | 94,403 | -0.06(-0.41%) |
Sep 29, 2014 | 15.26 | 15.26 | 14.98 | 15.02 | 93,954 | -0.35(-2.27%) |
Sep 26, 2014 | 15.13 | 15.39 | 15.08 | 15.37 | 89,195 | +0.23(+1.54%) |
Sep 25, 2014 | 15.36 | 15.36 | 14.97 | 15.14 | 109,149 | -0.23(-1.47%) |
Sep 24, 2014 | 15.32 | 15.39 | 15.17 | 15.36 | 57,881 | +0.10(+0.66%) |
Sep 23, 2014 | 15.49 | 15.57 | 15.24 | 15.26 | 89,659 | -0.29(-1.85%) |
Sep 22, 2014 | 15.58 | 15.68 | 15.39 | 15.55 | 85,615 | -0.12(-0.74%) |
Sep 19, 2014 | 15.54 | 15.78 | 15.39 | 15.67 | 271,777 | +0.13(+0.85%) |
Sep 18, 2014 | 15.43 | 15.58 | 15.33 | 15.53 | 140,289 | +0.19(+1.27%) |
Sep 17, 2014 | 15.30 | 15.54 | 15.23 | 15.34 | 76,170 | -0.01(-0.05%) |
Sep 16, 2014 | 15.64 | 15.67 | 15.30 | 15.35 | 77,758 | -0.28(-1.79%) |
Sep 15, 2014 | 15.64 | 15.69 | 15.53 | 15.63 | 69,089 | -0.06(-0.40%) |
Sep 12, 2014 | 15.85 | 15.85 | 15.56 | 15.69 | 56,210 | -0.12(-0.79%) |
Sep 11, 2014 | 15.76 | 15.92 | 15.69 | 15.81 | 198,382 | -0.12(-0.78%) |
Sep 10, 2014 | 16.04 | 16.18 | 15.91 | 15.94 | 65,653 | -0.09(-0.58%) |
Sep 09, 2014 | 16.39 | 16.47 | 15.97 | 16.03 | 93,275 | -0.35(-2.13%) |
Sep 08, 2014 | 16.33 | 16.39 | 16.14 | 16.38 | 85,891 | +0.06(+0.38%) |
Sep 05, 2014 | 16.39 | 16.54 | 16.34 | 16.32 | 68,348 | -0.16(-0.94%) |
Sep 04, 2014 | 16.60 | 16.76 | 16.60 | 16.48 | 78,617 | -0.05(-0.33%) |
Sep 03, 2014 | 16.88 | 16.89 | 16.47 | 16.53 | 122,231 | -0.30(-1.76%) |
Sep 02, 2014 | 16.73 | 16.88 | 16.53 | 16.82 | 84,936 | +0.19(+1.12%) |
Aug 29, 2014 | 16.31 | 16.64 | 16.64 | 16.64 | 85,057 | +0.32(+1.95%) |
Aug 28, 2014 | 16.55 | 16.55 | 16.18 | 16.32 | 120,754 | -0.25(-1.50%) |
Aug 27, 2014 | 16.89 | 16.91 | 16.39 | 16.57 | 121,685 | -0.28(-1.66%) |
Aug 26, 2014 | 16.86 | 17.09 | 16.67 | 16.85 | 102,623 | -0.02(-0.14%) |
Aug 25, 2014 | 16.96 | 17.09 | 16.74 | 16.87 | 76,322 | +0.01(+0.05%) |
Aug 22, 2014 | 17.10 | 17.11 | 16.86 | 16.86 | 75,111 | -0.22(-1.27%) |
Aug 21, 2014 | 16.86 | 17.16 | 16.61 | 17.08 | 45,789 | +0.22(+1.29%) |
Aug 20, 2014 | 16.94 | 16.95 | 16.70 | 16.86 | 62,873 | -0.12(-0.69%) |
Aug 19, 2014 | 17.02 | 17.15 | 17.02 | 16.98 | 75,319 | -0.07(-0.41%) |
Aug 18, 2014 | 16.80 | 17.02 | 16.75 | 17.05 | 121,310 | +0.44(+2.67%) |
Aug 15, 2014 | 16.67 | 16.75 | 16.25 | 16.61 | 153,698 | +0.16(+0.99%) |
Aug 14, 2014 | 16.60 | 16.61 | 16.41 | 16.44 | 57,658 | -0.14(-0.84%) |
Aug 13, 2014 | 16.59 | 16.82 | 16.44 | 16.58 | 112,402 | -0.01(-0.05%) |
Aug 12, 2014 | 16.58 | 16.72 | 16.44 | 16.59 | 57,850 | +0.01(+0.05%) |
Aug 11, 2014 | 16.49 | 16.82 | 16.27 | 16.58 | 102,021 | +0.18(+1.09%) |
Aug 08, 2014 | 16.30 | 16.51 | 16.13 | 16.41 | 152,474 | +0.11(+0.67%) |
Aug 07, 2014 | 16.43 | 16.47 | 16.13 | 16.30 | 73,794 | -0.10(-0.61%) |
Aug 06, 2014 | 16.07 | 16.44 | 16.07 | 16.40 | 77,751 | +0.28(+1.73%) |
Aug 05, 2014 | 16.23 | 16.34 | 15.99 | 16.12 | 111,536 | -0.15(-0.90%) |
Aug 04, 2014 | 16.47 | 16.47 | 16.02 | 16.27 | 150,805 | -0.11(-0.66%) |