Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 16.18 | 16.19 | 16.04 | 16.13 | 908,883 | +0.09(+0.54%) |
Oct 30, 2014 | 15.91 | 16.08 | 15.91 | 16.04 | 904,434 | +0.06(+0.37%) |
Oct 29, 2014 | 16.07 | 16.08 | 15.83 | 15.98 | 562,406 | -0.10(-0.61%) |
Oct 28, 2014 | 15.98 | 16.08 | 15.90 | 16.08 | 546,365 | +0.15(+0.92%) |
Oct 27, 2014 | 15.95 | 15.96 | 15.96 | 15.93 | 264,978 | -0.03(-0.16%) |
Oct 24, 2014 | 15.87 | 15.96 | 15.84 | 15.96 | 169,475 | +0.08(+0.52%) |
Oct 23, 2014 | 15.90 | 15.95 | 15.86 | 15.87 | 187,163 | +0.06(+0.36%) |
Oct 22, 2014 | 15.82 | 15.97 | 15.81 | 15.82 | 279,947 | +0.02(+0.10%) |
Oct 21, 2014 | 15.70 | 15.81 | 15.66 | 15.80 | 389,643 | +0.21(+1.32%) |
Oct 20, 2014 | 15.44 | 15.62 | 15.44 | 15.59 | 165,270 | +0.12(+0.77%) |
Oct 17, 2014 | 15.58 | 15.58 | 15.36 | 15.47 | 299,650 | +0.08(+0.49%) |
Oct 16, 2014 | 15.07 | 15.42 | 15.07 | 15.40 | 190,120 | +0.15(+1.01%) |
Oct 15, 2014 | 15.12 | 15.27 | 14.91 | 15.24 | 402,153 | -0.02(-0.14%) |
Oct 14, 2014 | 15.25 | 15.39 | 15.14 | 15.27 | 222,944 | +0.04(+0.24%) |
Oct 13, 2014 | 15.43 | 15.47 | 15.21 | 15.23 | 223,962 | -0.20(-1.30%) |
Oct 10, 2014 | 15.50 | 15.58 | 15.33 | 15.43 | 205,745 | -0.09(-0.59%) |
Oct 09, 2014 | 15.77 | 15.79 | 15.51 | 15.52 | 162,963 | -0.24(-1.55%) |
Oct 08, 2014 | 15.60 | 15.77 | 15.49 | 15.77 | 134,800 | +0.16(+1.04%) |
Oct 07, 2014 | 15.69 | 15.74 | 15.60 | 15.61 | 88,028 | -0.12(-0.75%) |
Oct 06, 2014 | 15.83 | 15.83 | 15.67 | 15.72 | 154,230 | -0.05(-0.34%) |
Oct 03, 2014 | 15.75 | 15.78 | 15.67 | 15.78 | 114,475 | +0.10(+0.66%) |
Oct 02, 2014 | 15.74 | 15.74 | 15.51 | 15.67 | 138,770 | -0.01(-0.07%) |
Oct 01, 2014 | 15.70 | 15.79 | 15.65 | 15.69 | 93,811 | -0.10(-0.62%) |
Sep 30, 2014 | 15.90 | 15.90 | 15.77 | 15.78 | 207,307 | -0.10(-0.62%) |
Sep 29, 2014 | 15.77 | 15.89 | 15.71 | 15.88 | 266,754 | +0.05(+0.34%) |
Sep 26, 2014 | 15.79 | 15.84 | 15.62 | 15.83 | 66,325 | +0.09(+0.55%) |
Sep 25, 2014 | 15.84 | 15.85 | 15.72 | 15.74 | 207,357 | -0.10(-0.65%) |
Sep 24, 2014 | 15.84 | 15.87 | 15.77 | 15.84 | 193,831 | +0.02(+0.14%) |
Sep 23, 2014 | 15.88 | 15.95 | 15.82 | 15.82 | 231,494 | -0.12(-0.73%) |
Sep 22, 2014 | 16.03 | 16.04 | 15.91 | 15.94 | 237,214 | -0.10(-0.60%) |
Sep 19, 2014 | 15.97 | 16.03 | 15.94 | 16.03 | 214,152 | +0.12(+0.79%) |
Sep 18, 2014 | 15.96 | 15.96 | 15.88 | 15.91 | 288,576 | -0.01(-0.03%) |
Sep 17, 2014 | 15.96 | 15.98 | 15.89 | 15.91 | 188,578 | +0.01(+0.03%) |
Sep 16, 2014 | 15.83 | 15.91 | 15.80 | 15.91 | 135,422 | +0.11(+0.72%) |
Sep 15, 2014 | 15.82 | 15.83 | 15.76 | 15.79 | 552,345 | -0.02(-0.10%) |
Sep 12, 2014 | 16.04 | 16.04 | 15.76 | 15.81 | 202,908 | -0.22(-1.36%) |
Sep 11, 2014 | 15.95 | 16.03 | 15.89 | 16.03 | 86,031 | +0.06(+0.37%) |
Sep 10, 2014 | 16.01 | 16.01 | 15.90 | 15.97 | 148,190 | -0.03(-0.20%) |
Sep 09, 2014 | 16.10 | 16.10 | 15.96 | 16.00 | 1,139,249 | -0.08(-0.51%) |
Sep 08, 2014 | 16.14 | 16.15 | 16.04 | 16.08 | 187,680 | -0.07(-0.44%) |
Sep 05, 2014 | 16.06 | 16.15 | 16.06 | 16.15 | 97,873 | +0.12(+0.78%) |
Sep 04, 2014 | 16.10 | 16.10 | 15.98 | 16.03 | 131,472 | -0.04(-0.24%) |
Sep 03, 2014 | 16.09 | 16.10 | 16.06 | 16.07 | 132,735 | +0.01(+0.03%) |
Sep 02, 2014 | 16.17 | 16.17 | 16.03 | 16.06 | 127,441 | -0.13(-0.81%) |
Aug 29, 2014 | 16.14 | 16.19 | 16.19 | 16.19 | 94,787 | +0.09(+0.54%) |
Aug 28, 2014 | 16.07 | 16.11 | 16.04 | 16.10 | 100,945 | +0.02(+0.10%) |
Aug 27, 2014 | 16.06 | 16.09 | 16.04 | 16.09 | 211,386 | +0.06(+0.37%) |
Aug 26, 2014 | 16.09 | 16.09 | 16.02 | 16.03 | 171,837 | -0.02(-0.10%) |
Aug 25, 2014 | 16.02 | 16.07 | 16.00 | 16.04 | 238,044 | +0.08(+0.51%) |
Aug 22, 2014 | 16.01 | 16.01 | 15.91 | 15.96 | 203,530 | -0.03(-0.17%) |
Aug 21, 2014 | 16.00 | 16.02 | 15.98 | 15.99 | 135,678 | +0.02(+0.14%) |
Aug 20, 2014 | 15.95 | 15.97 | 15.91 | 15.97 | 153,695 | +0.03(+0.20%) |
Aug 19, 2014 | 15.90 | 16.01 | 15.87 | 15.94 | 117,852 | +0.07(+0.41%) |
Aug 18, 2014 | 15.90 | 15.90 | 15.83 | 15.87 | 96,369 | +0.04(+0.24%) |
Aug 15, 2014 | 15.85 | 15.87 | 15.76 | 15.83 | 132,398 | +0.05(+0.31%) |
Aug 14, 2014 | 15.75 | 15.79 | 15.73 | 15.78 | 88,544 | +0.08(+0.48%) |
Aug 13, 2014 | 15.72 | 15.72 | 15.63 | 15.71 | 157,114 | +0.06(+0.38%) |
Aug 12, 2014 | 15.69 | 15.69 | 15.62 | 15.65 | 334,736 | -0.02(-0.14%) |
Aug 11, 2014 | 15.66 | 15.71 | 15.64 | 15.67 | 101,494 | +0.09(+0.59%) |
Aug 08, 2014 | 15.50 | 15.55 | 15.44 | 15.58 | 130,226 | +0.15(+0.95%) |
Aug 07, 2014 | 15.48 | 15.51 | 15.38 | 15.43 | 176,624 | +0.01(+0.07%) |
Aug 06, 2014 | 15.39 | 15.42 | 15.37 | 15.42 | 69,301 | -0.02(-0.10%) |
Aug 05, 2014 | 15.56 | 15.58 | 15.38 | 15.44 | 202,976 | -0.13(-0.80%) |
Aug 04, 2014 | 15.53 | 15.57 | 15.41 | 15.56 | 379,588 | +0.07(+0.46%) |