Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.26 | 18.42 | 17.71 | 17.87 | 170,725 | +0.05(+0.28%) |
Oct 30, 2014 | 16.94 | 17.97 | 16.72 | 17.82 | 129,983 | +0.77(+4.52%) |
Oct 29, 2014 | 17.16 | 17.16 | 16.64 | 17.05 | 88,002 | -0.03(-0.18%) |
Oct 28, 2014 | 16.63 | 17.28 | 16.37 | 17.08 | 134,337 | +0.58(+3.52%) |
Oct 27, 2014 | 16.38 | 16.57 | 16.48 | 16.50 | 93,771 | +0.02(+0.12%) |
Oct 24, 2014 | 17.06 | 17.06 | 16.34 | 16.48 | 138,248 | -0.48(-2.83%) |
Oct 23, 2014 | 17.76 | 17.76 | 16.91 | 16.96 | 146,771 | -0.56(-3.20%) |
Oct 22, 2014 | 18.03 | 18.46 | 17.48 | 17.52 | 109,720 | -0.80(-4.37%) |
Oct 21, 2014 | 18.95 | 18.95 | 18.06 | 18.32 | 87,406 | -0.56(-2.97%) |
Oct 20, 2014 | 17.53 | 18.94 | 17.53 | 18.88 | 152,818 | +1.28(+7.27%) |
Oct 17, 2014 | 17.55 | 17.87 | 17.16 | 17.60 | 111,148 | +0.30(+1.73%) |
Oct 16, 2014 | 17.16 | 17.82 | 17.16 | 17.30 | 82,089 | -0.13(-0.75%) |
Oct 15, 2014 | 16.69 | 17.45 | 16.60 | 17.43 | 90,917 | +0.52(+3.08%) |
Oct 14, 2014 | 16.35 | 16.96 | 16.16 | 16.91 | 78,101 | +0.73(+4.51%) |
Oct 13, 2014 | 16.12 | 16.61 | 15.95 | 16.18 | 68,172 | -0.03(-0.19%) |
Oct 10, 2014 | 16.24 | 16.68 | 15.99 | 16.21 | 86,548 | -0.13(-0.80%) |
Oct 09, 2014 | 16.68 | 16.81 | 16.10 | 16.34 | 124,195 | -0.32(-1.92%) |
Oct 08, 2014 | 16.13 | 16.68 | 15.99 | 16.66 | 67,134 | +0.51(+3.16%) |
Oct 07, 2014 | 16.42 | 16.47 | 16.04 | 16.15 | 70,149 | -0.35(-2.12%) |
Oct 06, 2014 | 16.47 | 16.65 | 16.26 | 16.50 | 78,322 | +0.04(+0.24%) |
Oct 03, 2014 | 16.44 | 16.84 | 16.31 | 16.46 | 66,528 | +0.17(+1.04%) |
Oct 02, 2014 | 15.72 | 16.41 | 15.70 | 16.29 | 83,869 | +0.54(+3.43%) |
Oct 01, 2014 | 16.30 | 16.30 | 15.58 | 15.75 | 200,044 | -0.51(-3.14%) |
Sep 30, 2014 | 16.49 | 16.68 | 16.24 | 16.26 | 101,952 | -0.27(-1.63%) |
Sep 29, 2014 | 16.10 | 16.70 | 16.10 | 16.53 | 113,647 | +0.21(+1.29%) |
Sep 26, 2014 | 16.28 | 16.43 | 16.09 | 16.32 | 51,674 | +0.06(+0.37%) |
Sep 25, 2014 | 16.60 | 16.76 | 16.13 | 16.26 | 92,361 | -0.40(-2.40%) |
Sep 24, 2014 | 16.61 | 16.84 | 16.54 | 16.66 | 75,233 | +0.05(+0.30%) |
Sep 23, 2014 | 16.78 | 16.93 | 16.57 | 16.61 | 96,842 | -0.17(-1.01%) |
Sep 22, 2014 | 17.32 | 17.32 | 16.74 | 16.78 | 207,289 | -0.62(-3.56%) |
Sep 19, 2014 | 17.34 | 17.68 | 17.11 | 17.40 | 164,551 | +0.10(+0.58%) |
Sep 18, 2014 | 17.51 | 17.58 | 17.17 | 17.30 | 75,414 | -0.20(-1.14%) |
Sep 17, 2014 | 17.41 | 17.80 | 17.23 | 17.50 | 167,628 | +0.14(+0.81%) |
Sep 16, 2014 | 17.30 | 17.55 | 17.15 | 17.36 | 89,566 | -0.02(-0.12%) |
Sep 15, 2014 | 17.40 | 17.55 | 17.13 | 17.38 | 79,853 | -0.09(-0.52%) |
Sep 12, 2014 | 18.20 | 18.38 | 17.41 | 17.47 | 93,046 | -0.70(-3.85%) |
Sep 11, 2014 | 18.19 | 18.31 | 18.01 | 18.17 | 35,829 | -0.17(-0.93%) |
Sep 10, 2014 | 18.00 | 18.37 | 17.92 | 18.34 | 75,625 | +0.45(+2.52%) |
Sep 09, 2014 | 18.62 | 18.62 | 17.79 | 17.89 | 98,940 | -0.69(-3.71%) |
Sep 08, 2014 | 18.44 | 18.75 | 18.36 | 18.58 | 36,411 | +0.07(+0.38%) |
Sep 05, 2014 | 18.44 | 18.67 | 18.42 | 18.51 | 98,177 | -0.03(-0.16%) |
Sep 04, 2014 | 18.75 | 19.14 | 18.75 | 18.54 | 84,072 | -0.22(-1.17%) |
Sep 03, 2014 | 18.93 | 18.97 | 18.53 | 18.76 | 77,953 | -0.10(-0.53%) |
Sep 02, 2014 | 18.93 | 19.12 | 18.72 | 18.86 | 60,932 | -0.03(-0.16%) |
Aug 29, 2014 | 18.15 | 18.89 | 18.89 | 18.89 | 164,000 | +0.78(+4.31%) |
Aug 28, 2014 | 18.33 | 18.38 | 18.03 | 18.11 | 102,836 | -0.08(-0.44%) |
Aug 27, 2014 | 18.25 | 18.44 | 18.16 | 18.19 | 51,911 | +0.02(+0.11%) |
Aug 26, 2014 | 17.95 | 18.41 | 17.95 | 18.17 | 71,363 | +0.18(+1.00%) |
Aug 25, 2014 | 17.62 | 18.09 | 17.62 | 17.99 | 66,156 | +0.41(+2.33%) |
Aug 22, 2014 | 17.46 | 17.88 | 17.35 | 17.58 | 85,442 | +0.10(+0.57%) |
Aug 21, 2014 | 17.45 | 17.65 | 17.03 | 17.48 | 98,244 | +0.18(+1.04%) |
Aug 20, 2014 | 17.62 | 17.65 | 17.24 | 17.30 | 52,684 | -0.38(-2.15%) |
Aug 19, 2014 | 17.85 | 17.95 | 17.63 | 17.68 | 79,691 | -0.16(-0.90%) |
Aug 18, 2014 | 17.44 | 17.96 | 17.44 | 17.84 | 103,357 | +0.51(+2.94%) |
Aug 15, 2014 | 17.60 | 17.79 | 17.11 | 17.33 | 120,270 | -0.12(-0.69%) |
Aug 14, 2014 | 16.85 | 17.53 | 16.78 | 17.45 | 117,863 | +0.61(+3.59%) |
Aug 13, 2014 | 16.92 | 16.92 | 16.80 | 16.84 | 168,329 | -0.05(-0.33%) |
Aug 12, 2014 | 16.82 | 16.99 | 16.82 | 16.90 | 369,593 | +0.02(+0.12%) |
Aug 11, 2014 | 16.81 | 17.17 | 16.55 | 16.88 | 178,128 | +0.14(+0.84%) |
Aug 08, 2014 | 16.85 | 16.94 | 16.54 | 16.74 | 151,560 | -0.10(-0.59%) |
Aug 07, 2014 | 16.95 | 17.00 | 16.78 | 16.84 | 152,665 | -0.03(-0.18%) |
Aug 06, 2014 | 16.92 | 17.16 | 16.80 | 16.87 | 210,045 | -0.12(-0.71%) |
Aug 05, 2014 | 17.03 | 17.22 | 16.84 | 16.99 | 228,122 | -0.09(-0.53%) |
Aug 04, 2014 | 17.52 | 17.56 | 17.00 | 17.08 | 160,589 | -0.42(-2.40%) |