Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 16.23 | 16.27 | 16.17 | 16.26 | 2,810,974 | +0.08(+0.51%) |
Oct 30, 2014 | 16.06 | 16.22 | 16.04 | 16.18 | 3,506,096 | +0.24(+1.52%) |
Oct 29, 2014 | 16.19 | 16.21 | 15.89 | 15.94 | 5,346,262 | -0.28(-1.73%) |
Oct 28, 2014 | 16.13 | 16.37 | 16.11 | 16.22 | 3,368,250 | +0.28(+1.72%) |
Oct 27, 2014 | 15.93 | 15.93 | 15.93 | 15.94 | 3,527,659 | +0.02(+0.12%) |
Oct 24, 2014 | 15.91 | 15.95 | 15.87 | 15.93 | 2,512,050 | +0.16(+1.01%) |
Oct 23, 2014 | 15.76 | 15.84 | 15.76 | 15.77 | 1,852,098 | +0.08(+0.53%) |
Oct 22, 2014 | 15.72 | 15.80 | 15.65 | 15.68 | 3,357,540 | -0.06(-0.37%) |
Oct 21, 2014 | 15.68 | 15.78 | 15.68 | 15.74 | 2,120,834 | +0.10(+0.65%) |
Oct 20, 2014 | 15.47 | 15.66 | 15.46 | 15.64 | 2,466,666 | +0.10(+0.62%) |
Oct 17, 2014 | 15.53 | 15.59 | 15.47 | 15.54 | 2,222,261 | +0.21(+1.38%) |
Oct 16, 2014 | 15.12 | 15.47 | 15.11 | 15.33 | 5,112,275 | +0.08(+0.50%) |
Oct 15, 2014 | 15.20 | 15.29 | 14.93 | 15.25 | 5,634,985 | +0.22(+1.45%) |
Oct 14, 2014 | 15.11 | 15.19 | 15.01 | 15.04 | 3,275,436 | +0.10(+0.69%) |
Oct 13, 2014 | 15.09 | 15.13 | 14.92 | 14.93 | 3,186,501 | +0.11(+0.73%) |
Oct 10, 2014 | 14.97 | 15.03 | 14.82 | 14.83 | 3,715,643 | -0.44(-2.89%) |
Oct 09, 2014 | 15.52 | 15.56 | 15.25 | 15.27 | 3,057,178 | -0.28(-1.81%) |
Oct 08, 2014 | 15.25 | 15.56 | 15.17 | 15.55 | 2,545,492 | +0.30(+1.97%) |
Oct 07, 2014 | 15.38 | 15.38 | 15.25 | 15.25 | 2,692,820 | -0.19(-1.24%) |
Oct 06, 2014 | 15.36 | 15.49 | 15.32 | 15.44 | 2,408,045 | +0.08(+0.50%) |
Oct 03, 2014 | 15.35 | 15.39 | 15.27 | 15.36 | 2,136,461 | -0.04(-0.25%) |
Oct 02, 2014 | 15.40 | 15.45 | 15.24 | 15.40 | 3,384,064 | +0.06(+0.42%) |
Oct 01, 2014 | 15.36 | 15.41 | 15.29 | 15.34 | 3,026,000 | +0.03(+0.17%) |
Sep 30, 2014 | 15.27 | 15.35 | 15.22 | 15.31 | 2,826,974 | +0.09(+0.59%) |
Sep 29, 2014 | 15.20 | 15.30 | 15.18 | 15.22 | 3,898,949 | -0.26(-1.65%) |
Sep 26, 2014 | 15.44 | 15.50 | 15.41 | 15.48 | 2,424,616 | -0.05(-0.33%) |
Sep 25, 2014 | 15.67 | 15.67 | 15.52 | 15.53 | 3,311,842 | -0.43(-2.69%) |
Sep 24, 2014 | 15.85 | 15.96 | 15.80 | 15.96 | 2,387,067 | +0.15(+0.93%) |
Sep 23, 2014 | 15.85 | 15.88 | 15.80 | 15.81 | 2,653,173 | +0.01(+0.08%) |
Sep 22, 2014 | 15.83 | 15.84 | 15.72 | 15.80 | 3,801,965 | -0.26(-1.59%) |
Sep 19, 2014 | 16.18 | 16.19 | 16.04 | 16.05 | 1,356,900 | -0.16(-0.99%) |
Sep 18, 2014 | 16.14 | 16.24 | 16.13 | 16.21 | 1,709,095 | +0.12(+0.71%) |
Sep 17, 2014 | 16.25 | 16.26 | 16.04 | 16.10 | 4,213,824 | -0.43(-2.63%) |
Sep 16, 2014 | 16.28 | 16.55 | 16.28 | 16.53 | 3,318,176 | +0.12(+0.74%) |
Sep 15, 2014 | 16.43 | 16.43 | 16.35 | 16.41 | 2,533,655 | -0.16(-0.96%) |
Sep 12, 2014 | 16.61 | 16.62 | 16.52 | 16.57 | 2,398,896 | -0.18(-1.07%) |
Sep 11, 2014 | 16.73 | 16.79 | 16.71 | 16.75 | 3,346,992 | -0.28(-1.62%) |
Sep 10, 2014 | 16.94 | 17.03 | 16.90 | 17.03 | 1,290,815 | -0.02(-0.11%) |
Sep 09, 2014 | 17.15 | 17.15 | 17.01 | 17.04 | 1,317,042 | -0.10(-0.60%) |
Sep 08, 2014 | 17.28 | 17.28 | 17.13 | 17.15 | 1,259,134 | -0.25(-1.43%) |
Sep 05, 2014 | 17.35 | 17.40 | 17.27 | 17.40 | 1,352,563 | -0.03(-0.18%) |
Sep 04, 2014 | 17.54 | 17.59 | 17.40 | 17.43 | 1,157,601 | -0.06(-0.33%) |
Sep 03, 2014 | 17.51 | 17.51 | 17.45 | 17.49 | 1,402,622 | +0.12(+0.66%) |
Sep 02, 2014 | 17.36 | 17.38 | 17.31 | 17.37 | 3,051,209 | +0.00(+0.00%) |
Aug 29, 2014 | 17.35 | 17.37 | 17.37 | 17.37 | 1,675,656 | +0.01(+0.07%) |
Aug 28, 2014 | 17.35 | 17.36 | 17.31 | 17.36 | 1,348,268 | +0.01(+0.07%) |
Aug 27, 2014 | 17.39 | 17.39 | 17.35 | 17.35 | 950,801 | +0.06(+0.37%) |
Aug 26, 2014 | 17.31 | 17.33 | 17.27 | 17.28 | 597,146 | +0.02(+0.11%) |
Aug 25, 2014 | 17.26 | 17.28 | 17.25 | 17.26 | 931,136 | +0.03(+0.19%) |
Aug 22, 2014 | 17.28 | 17.30 | 17.20 | 17.23 | 2,785,916 | -0.07(-0.41%) |
Aug 21, 2014 | 17.26 | 17.31 | 17.25 | 17.30 | 1,237,276 | -0.01(-0.07%) |
Aug 20, 2014 | 17.26 | 17.37 | 17.25 | 17.31 | 2,079,201 | +0.12(+0.71%) |
Aug 19, 2014 | 17.23 | 17.24 | 17.20 | 17.19 | 2,669,543 | +0.02(+0.11%) |
Aug 18, 2014 | 17.11 | 17.19 | 17.11 | 17.17 | 1,554,888 | +0.12(+0.68%) |
Aug 15, 2014 | 17.05 | 17.07 | 16.94 | 17.06 | 1,329,724 | +0.03(+0.15%) |
Aug 14, 2014 | 16.99 | 17.05 | 16.97 | 17.03 | 1,137,118 | +0.13(+0.79%) |
Aug 13, 2014 | 16.90 | 16.93 | 16.88 | 16.90 | 1,279,959 | +0.12(+0.69%) |
Aug 12, 2014 | 16.76 | 16.82 | 16.76 | 16.78 | 1,390,395 | +0.14(+0.85%) |
Aug 11, 2014 | 16.62 | 16.65 | 16.57 | 16.64 | 1,612,295 | +0.00(+0.00%) |
Aug 08, 2014 | 16.56 | 16.65 | 16.53 | 16.64 | 1,804,717 | -0.04(-0.23%) |
Aug 07, 2014 | 16.76 | 16.78 | 16.63 | 16.68 | 1,983,405 | -0.19(-1.14%) |
Aug 06, 2014 | 16.81 | 16.94 | 16.80 | 16.87 | 2,043,321 | +0.09(+0.53%) |
Aug 05, 2014 | 16.85 | 16.87 | 16.73 | 16.78 | 2,414,211 | -0.19(-1.09%) |
Aug 04, 2014 | 16.93 | 16.99 | 16.86 | 16.97 | 2,877,778 | +0.07(+0.42%) |