Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 17.25 | 17.30 | 16.87 | 16.95 | 697,635 | -0.03(-0.18%) |
Oct 30, 2014 | 16.53 | 17.00 | 16.53 | 16.98 | 356,753 | +0.37(+2.23%) |
Oct 29, 2014 | 16.82 | 16.84 | 16.55 | 16.61 | 587,878 | -0.23(-1.37%) |
Oct 28, 2014 | 15.92 | 16.86 | 15.92 | 16.84 | 768,782 | +1.05(+6.65%) |
Oct 27, 2014 | 15.70 | 15.84 | 15.72 | 15.79 | 192,194 | +0.07(+0.45%) |
Oct 24, 2014 | 15.77 | 15.98 | 15.60 | 15.72 | 279,835 | -0.09(-0.57%) |
Oct 23, 2014 | 15.78 | 16.03 | 15.67 | 15.81 | 296,293 | +0.21(+1.35%) |
Oct 22, 2014 | 15.43 | 15.85 | 15.38 | 15.60 | 375,831 | +0.23(+1.50%) |
Oct 21, 2014 | 15.34 | 15.80 | 15.00 | 15.37 | 744,641 | +0.19(+1.25%) |
Oct 20, 2014 | 15.03 | 15.23 | 14.95 | 15.18 | 454,067 | +0.05(+0.33%) |
Oct 17, 2014 | 15.27 | 15.43 | 14.86 | 15.13 | 593,100 | +0.05(+0.33%) |
Oct 16, 2014 | 14.99 | 15.14 | 14.98 | 15.08 | 374,575 | -0.10(-0.66%) |
Oct 15, 2014 | 14.86 | 15.23 | 14.66 | 15.18 | 693,183 | +0.28(+1.88%) |
Oct 14, 2014 | 14.86 | 15.08 | 14.69 | 14.90 | 434,939 | +0.18(+1.22%) |
Oct 13, 2014 | 14.74 | 14.98 | 14.68 | 14.72 | 597,182 | -0.05(-0.34%) |
Oct 10, 2014 | 15.03 | 15.29 | 14.73 | 14.77 | 448,214 | -0.34(-2.25%) |
Oct 09, 2014 | 15.35 | 15.49 | 15.13 | 15.11 | 375,496 | -0.24(-1.56%) |
Oct 08, 2014 | 15.16 | 15.42 | 14.98 | 15.35 | 484,552 | +0.16(+1.05%) |
Oct 07, 2014 | 15.35 | 15.58 | 15.08 | 15.19 | 536,763 | -0.15(-0.98%) |
Oct 06, 2014 | 15.35 | 15.57 | 15.33 | 15.34 | 272,200 | +0.08(+0.52%) |
Oct 03, 2014 | 15.46 | 15.52 | 15.23 | 15.26 | 297,438 | -0.08(-0.52%) |
Oct 02, 2014 | 15.14 | 15.47 | 15.01 | 15.34 | 540,680 | +0.17(+1.12%) |
Oct 01, 2014 | 15.28 | 15.54 | 15.02 | 15.17 | 815,897 | -0.07(-0.46%) |
Sep 30, 2014 | 15.54 | 15.55 | 15.22 | 15.24 | 623,387 | -0.31(-1.99%) |
Sep 29, 2014 | 15.36 | 15.62 | 15.14 | 15.55 | 510,934 | +0.01(+0.06%) |
Sep 26, 2014 | 15.74 | 15.74 | 15.46 | 15.54 | 299,848 | -0.14(-0.89%) |
Sep 25, 2014 | 15.95 | 16.00 | 15.61 | 15.68 | 319,338 | -0.32(-2.00%) |
Sep 24, 2014 | 15.80 | 16.02 | 15.73 | 16.00 | 293,276 | +0.23(+1.46%) |
Sep 23, 2014 | 15.91 | 16.08 | 15.72 | 15.77 | 395,005 | -0.22(-1.38%) |
Sep 22, 2014 | 16.18 | 16.22 | 15.91 | 15.99 | 296,069 | -0.24(-1.48%) |
Sep 19, 2014 | 16.35 | 16.43 | 16.12 | 16.23 | 674,134 | -0.10(-0.61%) |
Sep 18, 2014 | 16.21 | 16.35 | 16.17 | 16.33 | 366,157 | +0.14(+0.86%) |
Sep 17, 2014 | 16.26 | 16.44 | 16.12 | 16.19 | 419,011 | -0.11(-0.67%) |
Sep 16, 2014 | 16.18 | 16.44 | 15.99 | 16.30 | 565,668 | +0.15(+0.93%) |
Sep 15, 2014 | 16.38 | 16.48 | 15.96 | 16.15 | 408,716 | -0.20(-1.22%) |
Sep 12, 2014 | 16.19 | 16.50 | 16.10 | 16.35 | 682,818 | +0.20(+1.24%) |
Sep 11, 2014 | 15.63 | 16.22 | 15.58 | 16.15 | 680,761 | +0.48(+3.06%) |
Sep 10, 2014 | 15.70 | 16.04 | 15.59 | 15.67 | 784,550 | +0.02(+0.13%) |
Sep 09, 2014 | 15.78 | 15.79 | 15.61 | 15.65 | 429,993 | -0.14(-0.89%) |
Sep 08, 2014 | 15.71 | 15.85 | 15.58 | 15.79 | 372,923 | +0.04(+0.25%) |
Sep 05, 2014 | 15.70 | 15.92 | 15.65 | 15.75 | 250,362 | +0.03(+0.19%) |
Sep 04, 2014 | 15.72 | 15.90 | 15.72 | 15.72 | 321,350 | +0.07(+0.45%) |
Sep 03, 2014 | 15.82 | 15.90 | 15.63 | 15.65 | 430,610 | -0.15(-0.95%) |
Sep 02, 2014 | 15.66 | 15.83 | 15.66 | 15.80 | 489,620 | +0.22(+1.41%) |
Aug 29, 2014 | 15.59 | 15.58 | 15.58 | 15.58 | 292,400 | +0.04(+0.26%) |
Aug 28, 2014 | 15.49 | 15.78 | 15.49 | 15.54 | 302,308 | -0.04(-0.26%) |
Aug 27, 2014 | 15.92 | 15.99 | 15.58 | 15.58 | 344,780 | -0.30(-1.89%) |
Aug 26, 2014 | 15.84 | 15.98 | 15.80 | 15.88 | 586,063 | +0.10(+0.63%) |
Aug 25, 2014 | 16.12 | 16.12 | 15.73 | 15.78 | 668,860 | -0.31(-1.93%) |
Aug 22, 2014 | 15.90 | 16.22 | 15.80 | 16.09 | 746,241 | +0.32(+2.06%) |
Aug 21, 2014 | 15.52 | 15.90 | 15.47 | 15.77 | 477,559 | +0.25(+1.58%) |
Aug 20, 2014 | 15.59 | 15.59 | 15.50 | 15.52 | 379,334 | -0.07(-0.45%) |
Aug 19, 2014 | 15.75 | 15.75 | 15.55 | 15.59 | 555,574 | -0.07(-0.45%) |
Aug 18, 2014 | 15.73 | 15.79 | 15.62 | 15.66 | 1,013,940 | +0.12(+0.77%) |
Aug 15, 2014 | 15.92 | 15.93 | 15.51 | 15.54 | 816,844 | -0.31(-1.96%) |
Aug 14, 2014 | 15.92 | 15.92 | 15.70 | 15.85 | 523,545 | -0.11(-0.69%) |
Aug 13, 2014 | 16.15 | 16.15 | 15.95 | 15.96 | 549,407 | -0.15(-0.93%) |
Aug 12, 2014 | 16.31 | 16.43 | 16.07 | 16.11 | 438,831 | -0.28(-1.71%) |
Aug 11, 2014 | 15.95 | 16.40 | 15.95 | 16.39 | 1,192,469 | +0.63(+4.00%) |
Aug 08, 2014 | 16.03 | 16.50 | 15.28 | 15.76 | 3,243,903 | -1.06(-6.27%) |
Aug 07, 2014 | 17.05 | 17.12 | 16.78 | 16.82 | 502,989 | -0.22(-1.32%) |
Aug 06, 2014 | 17.04 | 17.27 | 16.97 | 17.04 | 299,314 | +0.04(+0.24%) |
Aug 05, 2014 | 17.21 | 17.23 | 16.88 | 17.00 | 417,498 | -0.29(-1.68%) |
Aug 04, 2014 | 17.21 | 17.35 | 16.96 | 17.29 | 342,100 | +0.10(+0.58%) |