Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.63 | 19.84 | 19.48 | 19.72 | 245,226 | +0.41(+2.15%) |
Oct 30, 2014 | 19.19 | 19.41 | 19.08 | 19.30 | 364,613 | +0.11(+0.57%) |
Oct 29, 2014 | 19.45 | 19.51 | 19.03 | 19.19 | 153,694 | -0.27(-1.37%) |
Oct 28, 2014 | 18.81 | 19.50 | 18.66 | 19.46 | 250,119 | +0.74(+3.97%) |
Oct 27, 2014 | 18.56 | 18.77 | 18.69 | 18.72 | 203,752 | +0.03(+0.17%) |
Oct 24, 2014 | 18.65 | 18.71 | 18.43 | 18.69 | 144,397 | +0.09(+0.50%) |
Oct 23, 2014 | 18.41 | 18.69 | 18.30 | 18.59 | 321,225 | +0.30(+1.62%) |
Oct 22, 2014 | 18.41 | 18.58 | 18.26 | 18.30 | 186,456 | -0.05(-0.30%) |
Oct 21, 2014 | 18.10 | 18.45 | 18.05 | 18.35 | 387,755 | +0.26(+1.43%) |
Oct 20, 2014 | 17.74 | 18.14 | 17.66 | 18.09 | 472,520 | +0.25(+1.40%) |
Oct 17, 2014 | 18.46 | 18.46 | 17.80 | 17.84 | 361,465 | -0.45(-2.44%) |
Oct 16, 2014 | 18.23 | 18.33 | 18.16 | 18.29 | 267,718 | -0.23(-1.27%) |
Oct 15, 2014 | 17.77 | 18.62 | 17.58 | 18.52 | 416,312 | +0.48(+2.69%) |
Oct 14, 2014 | 17.85 | 18.17 | 17.79 | 18.04 | 170,752 | +0.36(+2.03%) |
Oct 13, 2014 | 17.36 | 17.90 | 17.27 | 17.68 | 187,951 | +0.30(+1.71%) |
Oct 10, 2014 | 17.41 | 17.79 | 17.27 | 17.38 | 326,583 | -0.16(-0.89%) |
Oct 09, 2014 | 18.01 | 18.01 | 17.49 | 17.54 | 309,405 | -0.48(-2.65%) |
Oct 08, 2014 | 17.52 | 18.10 | 17.32 | 18.01 | 291,722 | +0.43(+2.44%) |
Oct 07, 2014 | 17.55 | 17.80 | 17.46 | 17.58 | 192,413 | -0.04(-0.22%) |
Oct 06, 2014 | 17.59 | 17.66 | 17.47 | 17.62 | 129,015 | +0.08(+0.45%) |
Oct 03, 2014 | 17.59 | 17.69 | 17.46 | 17.55 | 185,644 | +0.11(+0.63%) |
Oct 02, 2014 | 17.16 | 17.52 | 17.16 | 17.44 | 192,946 | +0.28(+1.64%) |
Oct 01, 2014 | 17.01 | 17.25 | 16.71 | 17.16 | 269,168 | +0.09(+0.50%) |
Sep 30, 2014 | 17.49 | 17.59 | 17.06 | 17.07 | 215,149 | -0.42(-2.40%) |
Sep 29, 2014 | 17.56 | 17.70 | 17.48 | 17.49 | 202,552 | -0.29(-1.62%) |
Sep 26, 2014 | 17.67 | 17.82 | 17.63 | 17.78 | 124,400 | +0.12(+0.70%) |
Sep 25, 2014 | 17.93 | 18.08 | 17.47 | 17.65 | 184,684 | -0.33(-1.86%) |
Sep 24, 2014 | 17.83 | 18.07 | 17.68 | 17.99 | 142,336 | +0.15(+0.83%) |
Sep 23, 2014 | 17.94 | 18.03 | 17.73 | 17.84 | 172,907 | -0.20(-1.12%) |
Sep 22, 2014 | 18.10 | 18.24 | 17.95 | 18.04 | 170,356 | -0.05(-0.30%) |
Sep 19, 2014 | 18.62 | 18.77 | 18.09 | 18.10 | 422,658 | -0.51(-2.76%) |
Sep 18, 2014 | 18.56 | 18.82 | 18.55 | 18.61 | 161,465 | +0.06(+0.34%) |
Sep 17, 2014 | 18.59 | 18.63 | 18.41 | 18.55 | 207,458 | -0.07(-0.38%) |
Sep 16, 2014 | 18.83 | 18.88 | 18.60 | 18.62 | 232,911 | -0.22(-1.16%) |
Sep 15, 2014 | 19.07 | 19.09 | 18.78 | 18.83 | 125,699 | -0.27(-1.42%) |
Sep 12, 2014 | 19.22 | 19.22 | 18.92 | 19.11 | 174,819 | -0.11(-0.57%) |
Sep 11, 2014 | 19.10 | 19.33 | 19.07 | 19.22 | 180,668 | -0.01(-0.04%) |
Sep 10, 2014 | 19.40 | 19.45 | 19.18 | 19.22 | 190,892 | -0.14(-0.72%) |
Sep 09, 2014 | 19.54 | 19.54 | 19.33 | 19.36 | 226,234 | -0.23(-1.19%) |
Sep 08, 2014 | 19.52 | 19.65 | 19.39 | 19.60 | 340,630 | +0.03(+0.16%) |
Sep 05, 2014 | 19.48 | 19.62 | 19.27 | 19.57 | 191,777 | +0.01(+0.04%) |
Sep 04, 2014 | 19.68 | 19.74 | 19.52 | 19.56 | 291,715 | -0.15(-0.75%) |
Sep 03, 2014 | 19.78 | 19.86 | 19.63 | 19.71 | 325,628 | +0.00(+0.00%) |
Sep 02, 2014 | 19.43 | 19.90 | 19.33 | 19.71 | 211,504 | +0.32(+1.64%) |
Aug 29, 2014 | 19.43 | 19.39 | 19.39 | 19.39 | 115,349 | -0.02(-0.08%) |
Aug 28, 2014 | 19.42 | 19.54 | 19.29 | 19.40 | 271,043 | -0.06(-0.32%) |
Aug 27, 2014 | 19.13 | 19.50 | 19.12 | 19.46 | 327,855 | +0.38(+2.00%) |
Aug 26, 2014 | 18.97 | 19.09 | 18.92 | 19.08 | 213,557 | +0.16(+0.86%) |
Aug 25, 2014 | 19.05 | 19.07 | 18.83 | 18.92 | 241,820 | +0.00(+0.00%) |
Aug 22, 2014 | 18.87 | 18.94 | 18.55 | 18.92 | 238,138 | +0.02(+0.12%) |
Aug 21, 2014 | 18.27 | 18.99 | 18.00 | 18.90 | 257,964 | +0.60(+3.27%) |
Aug 20, 2014 | 18.74 | 18.74 | 18.17 | 18.30 | 185,809 | -0.54(-2.89%) |
Aug 19, 2014 | 18.98 | 19.12 | 18.66 | 18.84 | 162,344 | -0.06(-0.33%) |
Aug 18, 2014 | 19.04 | 19.11 | 18.80 | 18.90 | 122,804 | +0.09(+0.45%) |
Aug 15, 2014 | 19.15 | 19.21 | 18.68 | 18.82 | 218,693 | -0.17(-0.90%) |
Aug 14, 2014 | 18.87 | 19.01 | 18.81 | 18.99 | 168,626 | +0.12(+0.66%) |
Aug 13, 2014 | 18.90 | 18.95 | 18.60 | 18.87 | 265,701 | +0.04(+0.21%) |
Aug 12, 2014 | 18.87 | 19.04 | 18.69 | 18.83 | 213,748 | -0.12(-0.66%) |
Aug 11, 2014 | 18.95 | 19.07 | 18.70 | 18.95 | 174,489 | +0.12(+0.62%) |
Aug 08, 2014 | 18.76 | 18.98 | 18.66 | 18.83 | 176,454 | +0.03(+0.17%) |
Aug 07, 2014 | 19.04 | 19.18 | 18.74 | 18.80 | 183,665 | -0.12(-0.66%) |
Aug 06, 2014 | 18.69 | 19.18 | 18.49 | 18.93 | 219,546 | +0.19(+1.00%) |
Aug 05, 2014 | 18.62 | 18.88 | 18.52 | 18.74 | 290,938 | +0.02(+0.12%) |
Aug 04, 2014 | 18.69 | 18.95 | 18.43 | 18.72 | 314,642 | +0.17(+0.92%) |