Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 16.07 | 16.13 | 15.92 | 16.09 | 1,558,281 | +0.13(+0.82%) |
Oct 30, 2014 | 15.86 | 15.97 | 15.68 | 15.96 | 1,331,136 | +0.09(+0.55%) |
Oct 29, 2014 | 15.97 | 16.10 | 15.44 | 15.87 | 1,283,418 | -0.15(-0.93%) |
Oct 28, 2014 | 15.93 | 16.02 | 15.82 | 16.02 | 767,104 | +0.13(+0.82%) |
Oct 27, 2014 | 15.76 | 15.89 | 15.72 | 15.89 | 863,072 | +0.14(+0.87%) |
Oct 24, 2014 | 15.72 | 15.79 | 15.65 | 15.75 | 753,330 | +0.04(+0.24%) |
Oct 23, 2014 | 15.69 | 15.80 | 15.65 | 15.72 | 775,951 | +0.07(+0.48%) |
Oct 22, 2014 | 15.73 | 15.85 | 15.64 | 15.64 | 842,576 | -0.06(-0.40%) |
Oct 21, 2014 | 15.54 | 15.70 | 15.46 | 15.70 | 1,151,064 | +0.17(+1.08%) |
Oct 20, 2014 | 15.33 | 15.54 | 15.29 | 15.54 | 813,770 | +0.22(+1.42%) |
Oct 17, 2014 | 15.48 | 15.51 | 15.26 | 15.32 | 1,275,246 | -0.06(-0.40%) |
Oct 16, 2014 | 15.33 | 15.51 | 15.23 | 15.38 | 1,428,391 | -0.07(-0.44%) |
Oct 15, 2014 | 15.36 | 15.57 | 15.13 | 15.45 | 1,432,541 | -0.06(-0.36%) |
Oct 14, 2014 | 15.34 | 15.64 | 15.20 | 15.51 | 1,552,264 | +0.23(+1.51%) |
Oct 13, 2014 | 15.26 | 15.44 | 15.21 | 15.28 | 1,732,638 | +0.03(+0.20%) |
Oct 10, 2014 | 15.36 | 15.54 | 15.24 | 15.24 | 1,032,961 | -0.12(-0.77%) |
Oct 09, 2014 | 15.22 | 15.46 | 15.21 | 15.36 | 2,102,231 | +0.09(+0.57%) |
Oct 08, 2014 | 14.96 | 15.29 | 14.90 | 15.28 | 1,373,235 | +0.29(+1.95%) |
Oct 07, 2014 | 14.92 | 15.05 | 14.89 | 14.98 | 1,436,739 | +0.02(+0.17%) |
Oct 06, 2014 | 14.93 | 15.12 | 14.92 | 14.96 | 969,786 | +0.01(+0.04%) |
Oct 03, 2014 | 14.96 | 15.03 | 14.78 | 14.95 | 1,572,681 | +0.07(+0.50%) |
Oct 02, 2014 | 14.83 | 15.00 | 14.73 | 14.88 | 1,357,305 | -0.16(-1.07%) |
Oct 01, 2014 | 15.06 | 15.21 | 14.93 | 15.04 | 1,215,065 | -0.02(-0.17%) |
Sep 30, 2014 | 15.21 | 15.24 | 15.01 | 15.06 | 1,568,112 | -0.14(-0.94%) |
Sep 29, 2014 | 15.17 | 15.24 | 15.08 | 15.21 | 1,173,913 | -0.07(-0.45%) |
Sep 26, 2014 | 15.14 | 15.33 | 15.03 | 15.28 | 1,118,780 | +0.21(+1.40%) |
Sep 25, 2014 | 15.28 | 15.28 | 15.03 | 15.06 | 1,110,556 | -0.19(-1.26%) |
Sep 24, 2014 | 15.24 | 15.47 | 15.23 | 15.26 | 1,274,047 | -0.06(-0.41%) |
Sep 23, 2014 | 15.44 | 15.50 | 15.28 | 15.32 | 1,613,386 | -0.16(-1.04%) |
Sep 22, 2014 | 15.66 | 15.92 | 15.48 | 15.48 | 1,497,550 | -0.24(-1.54%) |
Sep 19, 2014 | 15.64 | 15.76 | 15.60 | 15.72 | 7,773,759 | +0.17(+1.08%) |
Sep 18, 2014 | 15.68 | 15.74 | 15.54 | 15.56 | 1,857,064 | -0.09(-0.56%) |
Sep 17, 2014 | 15.56 | 15.77 | 15.52 | 15.64 | 2,053,846 | +0.09(+0.56%) |
Sep 16, 2014 | 15.47 | 15.72 | 15.47 | 15.56 | 3,108,324 | +0.10(+0.64%) |
Sep 15, 2014 | 15.58 | 15.80 | 15.44 | 15.46 | 2,076,764 | -0.14(-0.92%) |
Sep 12, 2014 | 16.03 | 16.10 | 15.48 | 15.60 | 2,519,314 | -0.42(-2.60%) |
Sep 11, 2014 | 16.08 | 16.20 | 15.98 | 16.02 | 1,584,541 | -0.10(-0.62%) |
Sep 10, 2014 | 16.16 | 16.18 | 15.95 | 16.11 | 1,637,561 | -0.01(-0.04%) |
Sep 09, 2014 | 16.28 | 16.35 | 16.11 | 16.12 | 2,023,450 | -0.25(-1.52%) |
Sep 08, 2014 | 16.21 | 16.59 | 16.20 | 16.37 | 3,026,445 | +0.16(+0.96%) |
Sep 05, 2014 | 16.05 | 16.27 | 15.98 | 16.21 | 1,795,816 | +0.18(+1.12%) |
Sep 04, 2014 | 16.10 | 16.26 | 15.97 | 16.03 | 1,517,661 | -0.05(-0.31%) |
Sep 03, 2014 | 16.18 | 16.28 | 16.06 | 16.08 | 1,718,322 | -0.11(-0.69%) |
Sep 02, 2014 | 16.05 | 16.20 | 15.97 | 16.20 | 2,322,096 | +0.21(+1.32%) |
Aug 29, 2014 | 16.08 | 15.98 | 15.98 | 15.98 | 9,473,395 | -0.07(-0.46%) |
Aug 28, 2014 | 15.93 | 16.14 | 15.93 | 16.06 | 1,911,206 | +0.06(+0.35%) |
Aug 27, 2014 | 16.19 | 16.27 | 15.97 | 16.00 | 1,602,621 | -0.24(-1.45%) |
Aug 26, 2014 | 16.11 | 16.27 | 16.11 | 16.24 | 3,002,878 | +0.09(+0.58%) |
Aug 25, 2014 | 16.13 | 16.19 | 16.06 | 16.15 | 1,915,479 | +0.02(+0.12%) |
Aug 22, 2014 | 16.15 | 16.15 | 15.98 | 16.13 | 1,745,535 | -0.03(-0.19%) |
Aug 21, 2014 | 16.29 | 16.38 | 16.15 | 16.16 | 2,306,487 | -0.08(-0.50%) |
Aug 20, 2014 | 16.21 | 16.32 | 16.00 | 16.24 | 2,570,353 | +0.03(+0.19%) |
Aug 19, 2014 | 16.10 | 16.35 | 16.09 | 16.21 | 3,275,168 | +0.12(+0.73%) |
Aug 18, 2014 | 15.93 | 16.16 | 15.85 | 16.09 | 3,299,999 | +0.25(+1.57%) |
Aug 15, 2014 | 15.97 | 16.16 | 15.80 | 15.84 | 3,900,405 | -0.04(-0.23%) |
Aug 14, 2014 | 15.70 | 15.91 | 15.67 | 15.88 | 3,645,900 | +0.17(+1.11%) |
Aug 13, 2014 | 15.58 | 15.86 | 15.58 | 15.70 | 3,244,437 | +0.08(+0.52%) |