Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 16.46 | 16.56 | 16.15 | 16.50 | 242,863 | +0.38(+2.38%) |
Oct 30, 2014 | 15.77 | 16.22 | 15.62 | 16.12 | 120,982 | +0.34(+2.15%) |
Oct 29, 2014 | 15.62 | 15.86 | 15.54 | 15.78 | 133,723 | +0.12(+0.75%) |
Oct 28, 2014 | 14.87 | 15.67 | 14.87 | 15.66 | 214,970 | +0.82(+5.51%) |
Oct 27, 2014 | 14.95 | 14.99 | 14.66 | 14.84 | 154,098 | -0.15(-0.98%) |
Oct 24, 2014 | 15.27 | 15.28 | 14.90 | 14.99 | 72,358 | -0.22(-1.45%) |
Oct 23, 2014 | 15.51 | 15.52 | 15.14 | 15.21 | 97,811 | -0.13(-0.82%) |
Oct 22, 2014 | 15.15 | 15.54 | 14.79 | 15.34 | 213,848 | +0.27(+1.81%) |
Oct 21, 2014 | 15.06 | 15.17 | 14.94 | 15.06 | 111,179 | +0.03(+0.20%) |
Oct 20, 2014 | 14.73 | 15.06 | 14.72 | 15.04 | 119,475 | +0.28(+1.90%) |
Oct 17, 2014 | 15.29 | 15.29 | 14.67 | 14.76 | 222,002 | -0.35(-2.29%) |
Oct 16, 2014 | 15.29 | 15.47 | 15.04 | 15.10 | 316,720 | -0.44(-2.84%) |
Oct 15, 2014 | 15.18 | 15.60 | 14.83 | 15.54 | 232,295 | +0.21(+1.39%) |
Oct 14, 2014 | 15.23 | 15.51 | 15.07 | 15.33 | 152,688 | +0.24(+1.56%) |
Oct 13, 2014 | 14.78 | 15.20 | 14.73 | 15.09 | 204,382 | +0.27(+1.84%) |
Oct 10, 2014 | 14.64 | 15.15 | 14.64 | 14.82 | 187,884 | +0.08(+0.55%) |
Oct 09, 2014 | 15.27 | 15.44 | 14.72 | 14.74 | 207,541 | -0.60(-3.89%) |
Oct 08, 2014 | 14.75 | 15.39 | 14.75 | 15.34 | 207,022 | +0.52(+3.48%) |
Oct 07, 2014 | 14.75 | 14.98 | 14.66 | 14.82 | 140,775 | +0.01(+0.10%) |
Oct 06, 2014 | 14.82 | 14.98 | 14.68 | 14.81 | 118,291 | -0.01(-0.10%) |
Oct 03, 2014 | 14.59 | 14.93 | 14.53 | 14.82 | 218,881 | +0.41(+2.86%) |
Oct 02, 2014 | 14.11 | 14.49 | 14.11 | 14.41 | 165,968 | +0.25(+1.77%) |
Oct 01, 2014 | 14.36 | 14.39 | 14.13 | 14.16 | 215,362 | -0.16(-1.13%) |
Sep 30, 2014 | 14.45 | 14.59 | 14.30 | 14.32 | 288,757 | -0.13(-0.87%) |
Sep 29, 2014 | 14.37 | 14.56 | 14.33 | 14.45 | 104,701 | -0.10(-0.66%) |
Sep 26, 2014 | 14.42 | 14.67 | 14.42 | 14.54 | 168,318 | +0.13(+0.92%) |
Sep 25, 2014 | 14.66 | 14.73 | 14.34 | 14.41 | 145,737 | -0.24(-1.61%) |
Sep 24, 2014 | 14.65 | 14.78 | 14.51 | 14.65 | 125,819 | +0.04(+0.25%) |
Sep 23, 2014 | 14.92 | 15.02 | 14.61 | 14.61 | 130,211 | -0.40(-2.70%) |
Sep 22, 2014 | 15.10 | 15.12 | 14.88 | 15.01 | 109,620 | -0.19(-1.26%) |
Sep 19, 2014 | 15.19 | 15.27 | 14.84 | 15.20 | 272,969 | +0.04(+0.29%) |
Sep 18, 2014 | 15.20 | 15.23 | 15.06 | 15.16 | 98,822 | +0.06(+0.39%) |
Sep 17, 2014 | 15.26 | 15.26 | 15.04 | 15.10 | 103,154 | -0.15(-0.97%) |
Sep 16, 2014 | 15.18 | 15.34 | 15.04 | 15.25 | 125,353 | +0.01(+0.05%) |
Sep 15, 2014 | 15.48 | 15.67 | 15.20 | 15.24 | 233,950 | -0.29(-1.90%) |
Sep 12, 2014 | 15.73 | 15.82 | 15.37 | 15.54 | 138,896 | -0.24(-1.54%) |
Sep 11, 2014 | 15.58 | 15.86 | 15.55 | 15.78 | 88,378 | +0.17(+1.09%) |
Sep 10, 2014 | 15.69 | 15.83 | 15.47 | 15.61 | 128,038 | -0.04(-0.24%) |
Sep 09, 2014 | 15.93 | 16.03 | 15.59 | 15.65 | 99,087 | -0.26(-1.62%) |
Sep 08, 2014 | 16.03 | 16.11 | 15.74 | 15.90 | 86,407 | -0.13(-0.78%) |
Sep 05, 2014 | 15.85 | 16.11 | 15.75 | 16.03 | 169,329 | +0.05(+0.32%) |
Sep 04, 2014 | 16.09 | 16.19 | 15.82 | 15.98 | 116,617 | -0.05(-0.32%) |
Sep 03, 2014 | 15.98 | 16.13 | 15.98 | 16.03 | 197,920 | +0.09(+0.55%) |
Sep 02, 2014 | 15.91 | 16.10 | 15.91 | 15.94 | 166,765 | +0.12(+0.74%) |
Aug 29, 2014 | 15.59 | 15.82 | 15.82 | 15.82 | 143,962 | +0.26(+1.66%) |
Aug 28, 2014 | 15.68 | 15.71 | 15.62 | 15.57 | 141,422 | -0.19(-1.22%) |
Aug 27, 2014 | 15.90 | 15.96 | 15.73 | 15.76 | 115,182 | -0.13(-0.83%) |
Aug 26, 2014 | 15.88 | 15.96 | 15.79 | 15.89 | 122,861 | -0.03(-0.19%) |
Aug 25, 2014 | 16.20 | 16.20 | 15.87 | 15.92 | 114,118 | -0.18(-1.14%) |
Aug 22, 2014 | 15.82 | 16.26 | 15.71 | 16.10 | 238,766 | +0.26(+1.63%) |
Aug 21, 2014 | 15.79 | 15.89 | 15.54 | 15.85 | 115,012 | +0.09(+0.56%) |
Aug 20, 2014 | 15.86 | 15.99 | 15.71 | 15.76 | 178,074 | -0.16(-1.02%) |
Aug 19, 2014 | 15.76 | 15.93 | 15.66 | 15.92 | 131,022 | +0.15(+0.93%) |
Aug 18, 2014 | 15.51 | 15.82 | 15.29 | 15.77 | 172,085 | +0.41(+2.68%) |
Aug 15, 2014 | 15.93 | 15.93 | 15.24 | 15.36 | 304,217 | -0.42(-2.66%) |
Aug 14, 2014 | 16.02 | 16.18 | 15.48 | 15.78 | 192,404 | -0.22(-1.38%) |
Aug 13, 2014 | 16.07 | 16.14 | 15.83 | 16.00 | 170,379 | +0.04(+0.28%) |
Aug 12, 2014 | 16.18 | 16.20 | 15.78 | 15.96 | 185,444 | -0.21(-1.32%) |
Aug 11, 2014 | 15.79 | 16.20 | 15.79 | 16.17 | 131,710 | +0.46(+2.95%) |
Aug 08, 2014 | 15.69 | 16.00 | 15.54 | 15.71 | 172,213 | +0.09(+0.57%) |
Aug 07, 2014 | 15.87 | 15.89 | 15.43 | 15.62 | 130,144 | -0.22(-1.39%) |
Aug 06, 2014 | 15.59 | 15.96 | 15.57 | 15.84 | 116,996 | +0.18(+1.13%) |
Aug 05, 2014 | 15.65 | 15.90 | 15.51 | 15.66 | 88,917 | -0.03(-0.19%) |
Aug 04, 2014 | 15.58 | 15.69 | 15.47 | 15.69 | 141,469 | +0.17(+1.09%) |