Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.65 | 19.28 | 18.65 | 19.15 | 89,472 | +0.62(+3.33%) |
Oct 30, 2014 | 18.41 | 18.53 | 18.07 | 18.53 | 45,894 | +0.14(+0.76%) |
Oct 29, 2014 | 18.21 | 18.41 | 18.20 | 18.39 | 51,243 | +0.25(+1.38%) |
Oct 28, 2014 | 18.41 | 18.57 | 18.14 | 18.14 | 84,585 | -0.26(-1.41%) |
Oct 27, 2014 | 18.48 | 18.60 | 18.33 | 18.40 | 52,934 | +0.07(+0.38%) |
Oct 24, 2014 | 18.17 | 18.51 | 18.14 | 18.33 | 34,366 | +0.11(+0.61%) |
Oct 23, 2014 | 18.29 | 18.29 | 17.95 | 18.22 | 41,801 | -0.07(-0.38%) |
Oct 22, 2014 | 18.06 | 18.29 | 18.01 | 18.29 | 60,927 | +0.23(+1.26%) |
Oct 21, 2014 | 17.79 | 18.06 | 17.79 | 18.06 | 62,268 | +0.43(+2.46%) |
Oct 20, 2014 | 17.38 | 17.66 | 17.38 | 17.63 | 28,203 | +0.14(+0.80%) |
Oct 17, 2014 | 17.37 | 17.58 | 16.98 | 17.49 | 54,464 | +0.28(+1.62%) |
Oct 16, 2014 | 16.60 | 17.26 | 16.45 | 17.21 | 76,103 | +0.53(+3.17%) |
Oct 15, 2014 | 16.44 | 16.81 | 16.41 | 16.68 | 63,611 | +0.09(+0.56%) |
Oct 14, 2014 | 16.67 | 16.86 | 16.46 | 16.59 | 38,651 | -0.11(-0.67%) |
Oct 13, 2014 | 17.06 | 17.21 | 16.78 | 16.70 | 46,678 | -0.49(-2.83%) |
Oct 10, 2014 | 17.68 | 17.83 | 17.19 | 17.19 | 52,616 | -0.26(-1.50%) |
Oct 09, 2014 | 17.69 | 17.85 | 17.45 | 17.45 | 63,206 | -0.21(-1.16%) |
Oct 08, 2014 | 17.70 | 17.90 | 17.44 | 17.65 | 28,580 | -0.04(-0.23%) |
Oct 07, 2014 | 17.82 | 17.95 | 17.60 | 17.69 | 59,213 | -0.17(-0.97%) |
Oct 06, 2014 | 17.78 | 17.87 | 17.78 | 17.87 | 41,773 | +0.09(+0.49%) |
Oct 03, 2014 | 17.59 | 17.80 | 17.52 | 17.78 | 32,152 | +0.35(+2.02%) |
Oct 02, 2014 | 17.26 | 17.46 | 17.14 | 17.43 | 27,146 | +0.16(+0.90%) |
Oct 01, 2014 | 17.45 | 17.45 | 17.25 | 17.27 | 30,409 | -0.27(-1.56%) |
Sep 30, 2014 | 17.61 | 17.61 | 17.37 | 17.55 | 47,492 | +0.04(+0.23%) |
Sep 29, 2014 | 17.42 | 17.55 | 17.32 | 17.51 | 26,030 | +0.01(+0.05%) |
Sep 26, 2014 | 17.30 | 17.61 | 17.28 | 17.50 | 51,016 | +0.20(+1.14%) |
Sep 25, 2014 | 17.46 | 17.57 | 17.30 | 17.30 | 23,631 | -0.25(-1.41%) |
Sep 24, 2014 | 17.33 | 17.55 | 17.33 | 17.55 | 22,264 | +0.19(+1.11%) |
Sep 23, 2014 | 17.27 | 17.36 | 17.26 | 17.36 | 8,680 | -0.00(-0.03%) |
Sep 22, 2014 | 17.51 | 17.51 | 17.25 | 17.36 | 31,596 | -0.13(-0.73%) |
Sep 19, 2014 | 17.48 | 17.60 | 17.44 | 17.49 | 30,730 | -0.04(-0.21%) |
Sep 18, 2014 | 17.44 | 17.53 | 17.36 | 17.53 | 30,538 | +0.19(+1.07%) |
Sep 17, 2014 | 17.37 | 17.43 | 17.31 | 17.34 | 20,528 | -0.02(-0.11%) |
Sep 16, 2014 | 17.21 | 17.37 | 17.10 | 17.36 | 46,152 | +0.19(+1.08%) |
Sep 15, 2014 | 17.23 | 17.23 | 17.05 | 17.17 | 39,389 | -0.09(-0.53%) |
Sep 12, 2014 | 17.11 | 17.28 | 17.11 | 17.26 | 19,071 | -0.05(-0.29%) |
Sep 11, 2014 | 17.18 | 17.32 | 17.08 | 17.32 | 22,373 | +0.17(+0.97%) |
Sep 10, 2014 | 16.95 | 17.15 | 16.95 | 17.15 | 16,828 | +0.18(+1.05%) |
Sep 09, 2014 | 16.98 | 17.04 | 16.97 | 16.97 | 20,946 | -0.07(-0.40%) |
Sep 08, 2014 | 16.92 | 17.11 | 16.92 | 17.04 | 29,937 | +0.06(+0.35%) |
Sep 05, 2014 | 16.86 | 17.07 | 16.80 | 16.98 | 37,570 | +0.10(+0.59%) |
Sep 04, 2014 | 16.87 | 17.04 | 16.85 | 16.88 | 24,510 | -0.10(-0.62%) |
Sep 03, 2014 | 17.15 | 17.15 | 16.97 | 16.99 | 34,042 | +0.00(+0.03%) |
Sep 02, 2014 | 17.17 | 17.17 | 16.92 | 16.98 | 45,276 | -0.12(-0.72%) |
Aug 29, 2014 | 17.05 | 17.10 | 17.10 | 17.10 | 46,543 | +0.19(+1.13%) |
Aug 28, 2014 | 16.79 | 17.04 | 16.79 | 16.91 | 18,771 | +0.02(+0.11%) |
Aug 27, 2014 | 16.85 | 16.93 | 16.79 | 16.89 | 21,155 | +0.13(+0.79%) |
Aug 26, 2014 | 16.60 | 16.76 | 16.60 | 16.76 | 69,663 | +0.12(+0.74%) |
Aug 25, 2014 | 16.56 | 16.79 | 16.56 | 16.64 | 68,987 | +0.08(+0.47%) |
Aug 22, 2014 | 16.76 | 16.76 | 16.56 | 16.56 | 28,558 | -0.11(-0.68%) |
Aug 21, 2014 | 16.78 | 16.78 | 16.65 | 16.68 | 33,234 | -0.03(-0.16%) |
Aug 20, 2014 | 16.77 | 16.88 | 16.70 | 16.70 | 53,564 | -0.12(-0.73%) |
Aug 19, 2014 | 16.74 | 16.88 | 16.73 | 16.83 | 18,053 | +0.10(+0.57%) |
Aug 18, 2014 | 16.65 | 16.82 | 16.65 | 16.73 | 22,931 | +0.09(+0.52%) |
Aug 15, 2014 | 16.58 | 16.70 | 16.56 | 16.64 | 22,167 | +0.08(+0.50%) |
Aug 14, 2014 | 16.45 | 16.58 | 16.44 | 16.56 | 33,965 | +0.13(+0.82%) |
Aug 13, 2014 | 16.28 | 16.43 | 16.28 | 16.43 | 22,571 | +0.23(+1.39%) |
Aug 12, 2014 | 16.40 | 16.40 | 16.20 | 16.20 | 23,761 | -0.12(-0.73%) |
Aug 11, 2014 | 16.20 | 16.35 | 16.20 | 16.32 | 28,813 | +0.10(+0.59%) |
Aug 08, 2014 | 16.39 | 16.39 | 16.24 | 16.22 | 24,674 | -0.01(-0.09%) |
Aug 07, 2014 | 16.45 | 16.45 | 16.24 | 16.24 | 35,355 | -0.12(-0.75%) |
Aug 06, 2014 | 16.34 | 16.40 | 16.29 | 16.36 | 29,763 | +0.04(+0.25%) |
Aug 05, 2014 | 16.40 | 16.40 | 16.20 | 16.32 | 58,570 | -0.10(-0.58%) |
Aug 04, 2014 | 16.37 | 16.49 | 16.22 | 16.42 | 22,733 | +0.10(+0.64%) |