Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.63 | 19.78 | 19.27 | 19.46 | 315,593 | +0.04(+0.21%) |
Oct 30, 2014 | 18.43 | 20.08 | 18.06 | 19.42 | 595,731 | +1.45(+8.07%) |
Oct 29, 2014 | 18.08 | 18.23 | 17.90 | 17.97 | 203,249 | -0.12(-0.66%) |
Oct 28, 2014 | 17.70 | 18.09 | 17.70 | 18.09 | 230,076 | +0.44(+2.49%) |
Oct 27, 2014 | 17.69 | 17.78 | 17.51 | 17.65 | 142,153 | -0.13(-0.73%) |
Oct 24, 2014 | 17.85 | 17.96 | 17.66 | 17.78 | 100,196 | +0.02(+0.11%) |
Oct 23, 2014 | 17.64 | 17.92 | 17.63 | 17.76 | 152,824 | +0.22(+1.25%) |
Oct 22, 2014 | 17.84 | 17.95 | 17.25 | 17.54 | 445,297 | -0.23(-1.29%) |
Oct 21, 2014 | 17.23 | 18.03 | 17.23 | 17.77 | 427,999 | +0.59(+3.43%) |
Oct 20, 2014 | 17.59 | 17.59 | 16.80 | 17.18 | 474,831 | -0.42(-2.39%) |
Oct 17, 2014 | 16.16 | 17.78 | 16.04 | 17.60 | 497,609 | +1.64(+10.28%) |
Oct 16, 2014 | 15.85 | 16.19 | 15.77 | 15.96 | 268,390 | -0.13(-0.81%) |
Oct 15, 2014 | 15.58 | 16.45 | 15.56 | 16.09 | 329,752 | +0.42(+2.68%) |
Oct 14, 2014 | 15.66 | 15.89 | 15.63 | 15.67 | 156,635 | +0.07(+0.45%) |
Oct 13, 2014 | 15.57 | 15.78 | 15.53 | 15.60 | 170,914 | +0.18(+1.17%) |
Oct 10, 2014 | 15.86 | 15.92 | 15.38 | 15.42 | 213,172 | -0.50(-3.14%) |
Oct 09, 2014 | 16.51 | 16.61 | 15.91 | 15.92 | 145,719 | -0.60(-3.63%) |
Oct 08, 2014 | 16.40 | 16.64 | 16.24 | 16.52 | 153,641 | +0.04(+0.24%) |
Oct 07, 2014 | 16.58 | 16.71 | 16.43 | 16.48 | 173,979 | -0.12(-0.72%) |
Oct 06, 2014 | 16.54 | 16.81 | 16.42 | 16.60 | 199,125 | +0.16(+0.97%) |
Oct 03, 2014 | 16.35 | 16.50 | 16.16 | 16.44 | 265,456 | +0.23(+1.42%) |
Oct 02, 2014 | 16.10 | 16.29 | 15.78 | 16.21 | 471,650 | +0.08(+0.50%) |
Oct 01, 2014 | 17.16 | 17.16 | 16.11 | 16.13 | 332,211 | -1.01(-5.89%) |
Sep 30, 2014 | 16.94 | 17.33 | 16.82 | 17.14 | 187,495 | +0.18(+1.06%) |
Sep 29, 2014 | 16.82 | 16.99 | 16.80 | 16.96 | 324,951 | -0.03(-0.18%) |
Sep 26, 2014 | 16.87 | 17.04 | 16.86 | 16.99 | 329,647 | +0.11(+0.65%) |
Sep 25, 2014 | 17.10 | 17.19 | 16.80 | 16.88 | 357,287 | -0.19(-1.11%) |
Sep 24, 2014 | 17.04 | 17.09 | 16.84 | 17.07 | 123,643 | +0.02(+0.12%) |
Sep 23, 2014 | 17.07 | 17.39 | 16.97 | 17.05 | 159,188 | -0.07(-0.41%) |
Sep 22, 2014 | 17.35 | 17.35 | 16.99 | 17.12 | 172,378 | -0.28(-1.61%) |
Sep 19, 2014 | 17.30 | 17.47 | 17.04 | 17.40 | 407,993 | +0.19(+1.10%) |
Sep 18, 2014 | 17.00 | 17.26 | 16.88 | 17.21 | 125,122 | +0.22(+1.29%) |
Sep 17, 2014 | 17.10 | 17.26 | 16.96 | 16.99 | 155,208 | -0.12(-0.70%) |
Sep 16, 2014 | 17.25 | 17.31 | 17.01 | 17.11 | 284,349 | -0.14(-0.81%) |
Sep 15, 2014 | 17.07 | 17.31 | 17.03 | 17.25 | 232,059 | +0.08(+0.47%) |
Sep 12, 2014 | 17.18 | 17.20 | 16.92 | 17.17 | 182,747 | +0.02(+0.12%) |
Sep 11, 2014 | 16.86 | 17.19 | 16.81 | 17.15 | 207,038 | +0.20(+1.18%) |
Sep 10, 2014 | 16.55 | 17.08 | 16.42 | 16.95 | 309,090 | +0.45(+2.73%) |
Sep 09, 2014 | 17.16 | 17.16 | 16.48 | 16.50 | 292,024 | -0.74(-4.29%) |
Sep 08, 2014 | 17.43 | 17.55 | 17.06 | 17.24 | 190,941 | -0.25(-1.43%) |
Sep 05, 2014 | 17.31 | 17.31 | 17.31 | 17.49 | 131,655 | +0.13(+0.75%) |
Sep 04, 2014 | 17.50 | 17.56 | 17.32 | 17.36 | 73,100 | -0.09(-0.52%) |
Sep 03, 2014 | 17.67 | 17.67 | 17.33 | 17.45 | 99,574 | -0.15(-0.85%) |
Sep 02, 2014 | 17.61 | 17.69 | 17.30 | 17.60 | 86,440 | +0.06(+0.34%) |
Aug 29, 2014 | 17.38 | 17.54 | 17.54 | 17.54 | 71,600 | +0.15(+0.86%) |
Aug 28, 2014 | 17.63 | 17.63 | 17.32 | 17.39 | 110,489 | -0.29(-1.64%) |
Aug 27, 2014 | 17.58 | 17.78 | 17.52 | 17.68 | 87,220 | +0.08(+0.45%) |
Aug 26, 2014 | 17.62 | 17.55 | 17.52 | 17.60 | 125,627 | +0.05(+0.28%) |
Aug 25, 2014 | 17.79 | 17.79 | 17.45 | 17.55 | 79,385 | -0.14(-0.79%) |
Aug 22, 2014 | 18.03 | 18.03 | 17.64 | 17.69 | 100,031 | -0.32(-1.78%) |
Aug 21, 2014 | 17.84 | 18.05 | 17.66 | 18.01 | 227,417 | +0.15(+0.84%) |
Aug 20, 2014 | 18.19 | 18.19 | 17.73 | 17.86 | 115,198 | -0.37(-2.03%) |
Aug 19, 2014 | 18.52 | 18.60 | 18.21 | 18.23 | 69,418 | -0.27(-1.46%) |
Aug 18, 2014 | 18.32 | 18.64 | 18.19 | 18.50 | 277,234 | +0.35(+1.93%) |
Aug 15, 2014 | 18.27 | 18.40 | 17.89 | 18.15 | 759,537 | -0.02(-0.11%) |
Aug 14, 2014 | 18.06 | 18.19 | 18.01 | 18.17 | 52,233 | +0.16(+0.89%) |
Aug 13, 2014 | 18.12 | 18.16 | 17.87 | 18.01 | 178,915 | -0.02(-0.11%) |
Aug 12, 2014 | 18.03 | 18.13 | 17.85 | 18.03 | 136,169 | -0.10(-0.55%) |
Aug 11, 2014 | 17.86 | 18.28 | 17.78 | 18.13 | 129,312 | +0.32(+1.80%) |
Aug 08, 2014 | 17.68 | 17.93 | 17.59 | 17.81 | 131,011 | +0.04(+0.23%) |
Aug 07, 2014 | 18.18 | 18.32 | 17.68 | 17.77 | 254,384 | -0.40(-2.20%) |
Aug 06, 2014 | 18.70 | 18.86 | 18.10 | 18.17 | 232,592 | -0.62(-3.30%) |
Aug 05, 2014 | 18.74 | 19.05 | 18.58 | 18.79 | 448,038 | -0.04(-0.21%) |
Aug 04, 2014 | 18.80 | 19.28 | 18.56 | 18.83 | 338,625 | +0.70(+3.86%) |