Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 15.72 | 16.13 | 15.58 | 16.13 | 4,155 | +0.50(+3.23%) |
Oct 30, 2014 | 15.62 | 16.28 | 15.62 | 15.62 | 8,729 | -0.30(-1.90%) |
Oct 29, 2014 | 15.83 | 16.03 | 16.03 | 15.93 | 3,121 | -0.10(-0.63%) |
Oct 28, 2014 | 16.03 | 16.03 | 15.88 | 16.03 | 1,132 | -0.20(-1.24%) |
Oct 27, 2014 | 15.67 | 16.23 | 16.08 | 16.23 | 3,381 | +0.15(+0.94%) |
Oct 24, 2014 | 16.08 | 16.28 | 16.07 | 16.08 | 1,942 | +0.00(+0.00%) |
Oct 23, 2014 | 15.73 | 16.13 | 15.62 | 16.08 | 3,517 | +0.05(+0.31%) |
Oct 22, 2014 | 15.98 | 16.08 | 15.62 | 16.03 | 4,649 | +0.19(+1.17%) |
Oct 21, 2014 | 15.62 | 16.08 | 15.55 | 15.84 | 2,209 | +0.27(+1.72%) |
Oct 20, 2014 | 15.07 | 15.62 | 15.57 | 15.57 | 7,698 | +0.00(+0.00%) |
Oct 17, 2014 | 15.27 | 15.62 | 15.17 | 15.57 | 896 | +0.10(+0.65%) |
Oct 16, 2014 | 15.22 | 15.67 | 14.99 | 15.47 | 1,979 | -0.05(-0.33%) |
Oct 15, 2014 | 15.42 | 15.67 | 15.42 | 15.52 | 3,657 | -0.10(-0.64%) |
Oct 14, 2014 | 15.53 | 15.83 | 15.42 | 15.62 | 2,247 | +0.10(+0.65%) |
Oct 13, 2014 | 15.47 | 15.52 | 15.32 | 15.52 | 980 | -0.10(-0.65%) |
Oct 10, 2014 | 15.22 | 15.62 | 15.22 | 15.62 | 1,835 | +0.30(+1.97%) |
Oct 09, 2014 | 15.27 | 15.43 | 15.62 | 15.32 | 1,256 | -0.30(-1.94%) |
Oct 08, 2014 | 15.37 | 15.88 | 15.37 | 15.62 | 1,312 | -0.10(-0.64%) |
Oct 07, 2014 | 15.62 | 16.08 | 15.42 | 15.72 | 5,616 | +0.08(+0.54%) |
Oct 06, 2014 | 15.62 | 15.83 | 15.52 | 15.64 | 8,886 | +0.02(+0.10%) |
Oct 03, 2014 | 15.47 | 15.67 | 15.32 | 15.62 | 6,008 | -0.10(-0.64%) |
Oct 02, 2014 | 15.32 | 15.72 | 15.32 | 15.72 | 1,280 | +0.40(+2.63%) |
Oct 01, 2014 | 15.67 | 15.72 | 15.27 | 15.32 | 2,686 | -0.15(-0.98%) |
Sep 30, 2014 | 15.32 | 15.78 | 15.32 | 15.47 | 3,798 | -0.10(-0.65%) |
Sep 29, 2014 | 15.12 | 16.03 | 15.12 | 15.57 | 1,590 | +0.00(+0.00%) |
Sep 26, 2014 | 15.22 | 15.83 | 15.22 | 15.57 | 4,185 | -0.35(-2.22%) |
Sep 24, 2014 | 15.98 | 15.93 | 15.93 | 15.93 | 2,321 | -0.05(-0.32%) |
Sep 23, 2014 | 16.13 | 16.23 | 15.39 | 15.98 | 2,256 | -0.05(-0.31%) |
Sep 22, 2014 | 16.78 | 16.78 | 15.72 | 16.03 | 8,222 | -0.66(-3.93%) |
Sep 19, 2014 | 15.22 | 16.33 | 15.22 | 16.68 | 6,212 | +1.46(+9.60%) |
Sep 18, 2014 | 15.57 | 15.57 | 15.17 | 15.22 | 3,108 | -0.20(-1.31%) |
Sep 17, 2014 | 15.17 | 15.72 | 15.17 | 15.42 | 1,324 | +0.05(+0.33%) |
Sep 16, 2014 | 15.62 | 15.83 | 15.20 | 15.37 | 4,351 | -0.15(-0.97%) |
Sep 15, 2014 | 15.88 | 16.08 | 15.42 | 15.52 | 3,410 | -0.25(-1.60%) |
Sep 12, 2014 | 15.17 | 16.00 | 15.17 | 15.78 | 17,410 | +0.50(+3.30%) |
Sep 11, 2014 | 14.87 | 15.72 | 14.76 | 15.27 | 8,219 | +0.15(+1.00%) |
Sep 10, 2014 | 14.97 | 15.72 | 14.97 | 15.12 | 3,729 | +0.10(+0.67%) |
Sep 09, 2014 | 15.17 | 15.57 | 14.84 | 15.02 | 6,171 | -0.15(-1.00%) |
Sep 08, 2014 | 15.27 | 15.78 | 14.97 | 15.17 | 4,268 | -0.25(-1.63%) |
Sep 05, 2014 | 15.82 | 16.08 | 15.27 | 15.42 | 2,739 | +0.05(+0.33%) |
Sep 04, 2014 | 15.27 | 15.83 | 15.27 | 15.37 | 377 | +0.15(+0.99%) |
Sep 03, 2014 | 15.88 | 15.98 | 15.07 | 15.22 | 4,813 | -0.55(-3.51%) |
Sep 02, 2014 | 16.03 | 16.28 | 15.42 | 15.78 | 4,517 | -0.10(-0.63%) |
Aug 29, 2014 | 15.98 | 15.88 | 15.88 | 15.88 | 5,813 | +0.15(+0.96%) |
Aug 28, 2014 | 15.88 | 15.88 | 15.52 | 15.72 | 8,207 | -0.10(-0.64%) |
Aug 27, 2014 | 15.62 | 16.23 | 15.62 | 15.83 | 8,060 | +0.00(+0.00%) |
Aug 26, 2014 | 15.57 | 16.28 | 15.47 | 15.83 | 8,931 | +0.35(+2.28%) |
Aug 25, 2014 | 15.37 | 15.42 | 15.27 | 15.47 | 6,282 | +0.05(+0.33%) |
Aug 22, 2014 | 16.13 | 16.33 | 16.13 | 15.42 | 8,660 | -0.66(-4.08%) |
Aug 21, 2014 | 15.57 | 16.23 | 15.52 | 16.08 | 5,262 | +0.55(+3.57%) |
Aug 20, 2014 | 15.17 | 15.78 | 14.92 | 15.52 | 7,110 | +0.30(+1.99%) |
Aug 19, 2014 | 15.34 | 15.62 | 15.22 | 15.22 | 8,692 | +0.00(+0.00%) |
Aug 18, 2014 | 14.72 | 15.62 | 14.67 | 15.22 | 17,673 | +0.50(+3.42%) |
Aug 15, 2014 | 14.82 | 15.93 | 14.46 | 14.72 | 232,794 | -0.30(-2.01%) |
Aug 14, 2014 | 14.57 | 15.12 | 14.41 | 15.02 | 16,611 | -0.05(-0.33%) |
Aug 13, 2014 | 14.82 | 15.67 | 14.82 | 15.07 | 6,622 | -0.10(-0.66%) |
Aug 12, 2014 | 14.62 | 15.42 | 14.62 | 15.17 | 16,290 | +0.55(+3.79%) |
Aug 11, 2014 | 14.57 | 15.27 | 14.57 | 14.62 | 5,271 | +0.35(+2.47%) |
Aug 08, 2014 | 14.67 | 15.37 | 14.41 | 14.26 | 3,164 | -0.50(-3.41%) |
Aug 07, 2014 | 14.36 | 15.02 | 14.36 | 14.77 | 2,376 | +0.35(+2.45%) |
Aug 06, 2014 | 14.16 | 14.77 | 14.16 | 14.41 | 6,624 | +0.25(+1.78%) |
Aug 05, 2014 | 14.97 | 15.52 | 14.01 | 14.16 | 12,000 | -0.81(-5.39%) |
Aug 04, 2014 | 15.57 | 15.62 | 14.92 | 14.97 | 4,756 | -0.45(-2.94%) |