Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 16.47 | 16.57 | 16.16 | 16.52 | 242,650 | +0.38(+2.38%) |
Oct 30, 2014 | 15.79 | 16.23 | 15.64 | 16.13 | 120,876 | +0.34(+2.15%) |
Oct 29, 2014 | 15.63 | 15.87 | 15.55 | 15.79 | 133,606 | +0.12(+0.75%) |
Oct 28, 2014 | 14.88 | 15.68 | 14.88 | 15.67 | 214,781 | +0.82(+5.51%) |
Oct 27, 2014 | 14.97 | 15.00 | 14.67 | 14.86 | 153,963 | -0.15(-0.98%) |
Oct 24, 2014 | 15.28 | 15.29 | 14.92 | 15.00 | 72,295 | -0.22(-1.45%) |
Oct 23, 2014 | 15.52 | 15.53 | 15.15 | 15.23 | 97,725 | -0.13(-0.82%) |
Oct 22, 2014 | 15.16 | 15.56 | 14.81 | 15.35 | 213,660 | +0.27(+1.81%) |
Oct 21, 2014 | 15.07 | 15.18 | 14.95 | 15.08 | 111,082 | +0.03(+0.20%) |
Oct 20, 2014 | 14.74 | 15.07 | 14.73 | 15.05 | 119,370 | +0.28(+1.90%) |
Oct 17, 2014 | 15.31 | 15.31 | 14.68 | 14.77 | 221,807 | -0.35(-2.29%) |
Oct 16, 2014 | 15.31 | 15.48 | 15.06 | 15.11 | 316,442 | -0.44(-2.84%) |
Oct 15, 2014 | 15.20 | 15.62 | 14.84 | 15.56 | 232,092 | +0.21(+1.39%) |
Oct 14, 2014 | 15.25 | 15.53 | 15.08 | 15.34 | 152,554 | +0.24(+1.56%) |
Oct 13, 2014 | 14.80 | 15.22 | 14.74 | 15.11 | 204,202 | +0.27(+1.84%) |
Oct 10, 2014 | 14.65 | 15.17 | 14.65 | 14.83 | 187,719 | +0.08(+0.55%) |
Oct 09, 2014 | 15.28 | 15.45 | 14.73 | 14.75 | 207,358 | -0.60(-3.89%) |
Oct 08, 2014 | 14.76 | 15.40 | 14.76 | 15.35 | 206,840 | +0.52(+3.48%) |
Oct 07, 2014 | 14.76 | 15.00 | 14.67 | 14.83 | 140,651 | +0.01(+0.10%) |
Oct 06, 2014 | 14.83 | 15.00 | 14.69 | 14.82 | 118,187 | -0.01(-0.10%) |
Oct 03, 2014 | 14.60 | 14.95 | 14.54 | 14.83 | 218,689 | +0.41(+2.86%) |
Oct 02, 2014 | 14.12 | 14.50 | 14.12 | 14.42 | 165,822 | +0.25(+1.77%) |
Oct 01, 2014 | 14.37 | 14.41 | 14.14 | 14.17 | 215,173 | -0.16(-1.13%) |
Sep 30, 2014 | 14.46 | 14.60 | 14.31 | 14.33 | 288,504 | -0.13(-0.87%) |
Sep 29, 2014 | 14.38 | 14.57 | 14.34 | 14.46 | 104,609 | -0.10(-0.66%) |
Sep 26, 2014 | 14.44 | 14.68 | 14.43 | 14.55 | 168,170 | +0.13(+0.92%) |
Sep 25, 2014 | 14.67 | 14.74 | 14.36 | 14.42 | 145,609 | -0.24(-1.61%) |
Sep 24, 2014 | 14.67 | 14.79 | 14.53 | 14.66 | 125,708 | +0.04(+0.25%) |
Sep 23, 2014 | 14.94 | 15.03 | 14.62 | 14.62 | 130,097 | -0.41(-2.70%) |
Sep 22, 2014 | 15.11 | 15.14 | 14.89 | 15.03 | 109,524 | -0.19(-1.26%) |
Sep 19, 2014 | 15.20 | 15.28 | 14.86 | 15.22 | 272,729 | +0.04(+0.29%) |
Sep 18, 2014 | 15.21 | 15.25 | 15.07 | 15.17 | 98,735 | +0.06(+0.39%) |
Sep 17, 2014 | 15.28 | 15.28 | 15.05 | 15.11 | 103,064 | -0.15(-0.97%) |
Sep 16, 2014 | 15.20 | 15.36 | 15.06 | 15.26 | 125,243 | +0.01(+0.05%) |
Sep 15, 2014 | 15.49 | 15.68 | 15.21 | 15.25 | 233,744 | -0.29(-1.90%) |
Sep 12, 2014 | 15.75 | 15.84 | 15.39 | 15.55 | 138,774 | -0.24(-1.54%) |
Sep 11, 2014 | 15.59 | 15.87 | 15.56 | 15.79 | 88,300 | +0.17(+1.08%) |
Sep 10, 2014 | 15.70 | 15.84 | 15.48 | 15.62 | 127,926 | -0.04(-0.24%) |
Sep 09, 2014 | 15.94 | 16.05 | 15.60 | 15.66 | 99,000 | -0.26(-1.62%) |
Sep 08, 2014 | 16.04 | 16.12 | 15.76 | 15.92 | 86,331 | -0.13(-0.78%) |
Sep 05, 2014 | 15.87 | 16.12 | 15.76 | 16.04 | 169,181 | +0.05(+0.32%) |
Sep 04, 2014 | 16.10 | 16.21 | 15.84 | 15.99 | 116,515 | -0.05(-0.32%) |
Sep 03, 2014 | 15.99 | 16.14 | 15.99 | 16.04 | 197,746 | +0.09(+0.55%) |
Sep 02, 2014 | 15.93 | 16.11 | 15.93 | 15.95 | 166,619 | +0.12(+0.74%) |
Aug 29, 2014 | 15.60 | 15.84 | 15.84 | 15.84 | 143,836 | +0.26(+1.66%) |
Aug 28, 2014 | 15.70 | 15.72 | 15.63 | 15.58 | 141,298 | -0.19(-1.21%) |
Aug 27, 2014 | 15.92 | 15.97 | 15.74 | 15.77 | 115,081 | -0.13(-0.83%) |
Aug 26, 2014 | 15.90 | 15.98 | 15.81 | 15.90 | 122,753 | -0.03(-0.18%) |
Aug 25, 2014 | 16.21 | 16.21 | 15.88 | 15.93 | 114,018 | -0.18(-1.14%) |
Aug 22, 2014 | 15.83 | 16.27 | 15.72 | 16.12 | 238,556 | +0.26(+1.63%) |
Aug 21, 2014 | 15.80 | 15.90 | 15.56 | 15.86 | 114,911 | +0.09(+0.56%) |
Aug 20, 2014 | 15.87 | 16.00 | 15.73 | 15.77 | 177,918 | -0.16(-1.02%) |
Aug 19, 2014 | 15.78 | 15.94 | 15.67 | 15.93 | 130,907 | +0.15(+0.93%) |
Aug 18, 2014 | 15.53 | 15.84 | 15.31 | 15.79 | 171,934 | +0.41(+2.68%) |
Aug 15, 2014 | 15.94 | 15.94 | 15.25 | 15.37 | 303,950 | -0.42(-2.66%) |
Aug 14, 2014 | 16.04 | 16.20 | 15.50 | 15.79 | 192,235 | -0.22(-1.38%) |
Aug 13, 2014 | 16.08 | 16.15 | 15.84 | 16.01 | 170,230 | +0.04(+0.28%) |
Aug 12, 2014 | 16.20 | 16.21 | 15.79 | 15.97 | 185,281 | -0.21(-1.32%) |
Aug 11, 2014 | 15.81 | 16.21 | 15.81 | 16.18 | 131,595 | +0.46(+2.95%) |
Aug 08, 2014 | 15.70 | 16.01 | 15.55 | 15.72 | 172,062 | +0.09(+0.57%) |
Aug 07, 2014 | 15.88 | 15.90 | 15.44 | 15.63 | 130,030 | -0.22(-1.39%) |
Aug 06, 2014 | 15.61 | 15.98 | 15.59 | 15.85 | 116,894 | +0.18(+1.13%) |
Aug 05, 2014 | 15.67 | 15.91 | 15.53 | 15.67 | 88,839 | -0.03(-0.19%) |
Aug 04, 2014 | 15.59 | 15.70 | 15.48 | 15.70 | 141,344 | +0.17(+1.09%) |