Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.54 | 18.86 | 18.54 | 18.79 | 161,754 | +0.66(+3.65%) |
Oct 30, 2014 | 18.01 | 18.13 | 17.86 | 18.13 | 115,974 | +0.08(+0.43%) |
Oct 29, 2014 | 18.30 | 18.31 | 18.01 | 18.05 | 89,429 | -0.42(-2.27%) |
Oct 28, 2014 | 18.19 | 18.50 | 18.14 | 18.47 | 146,555 | +0.29(+1.61%) |
Oct 27, 2014 | 18.30 | 18.43 | 18.14 | 18.18 | 99,642 | -0.25(-1.37%) |
Oct 24, 2014 | 18.43 | 18.47 | 18.26 | 18.43 | 57,099 | -0.06(-0.34%) |
Oct 23, 2014 | 18.49 | 18.63 | 18.44 | 18.50 | 151,105 | +0.23(+1.25%) |
Oct 22, 2014 | 18.64 | 18.74 | 18.27 | 18.27 | 105,991 | -0.36(-1.93%) |
Oct 21, 2014 | 18.37 | 18.65 | 18.37 | 18.63 | 147,247 | +0.30(+1.66%) |
Oct 20, 2014 | 18.14 | 18.34 | 18.08 | 18.32 | 80,092 | +0.26(+1.44%) |
Oct 17, 2014 | 18.29 | 18.30 | 18.00 | 18.06 | 185,318 | +0.18(+1.03%) |
Oct 16, 2014 | 17.48 | 18.03 | 17.42 | 17.88 | 101,588 | -0.01(-0.05%) |
Oct 15, 2014 | 17.42 | 17.95 | 17.40 | 17.89 | 309,683 | +0.23(+1.32%) |
Oct 14, 2014 | 17.61 | 17.84 | 17.44 | 17.66 | 86,154 | +0.17(+0.95%) |
Oct 13, 2014 | 17.72 | 17.89 | 17.40 | 17.49 | 173,425 | -0.24(-1.37%) |
Oct 10, 2014 | 18.25 | 18.30 | 17.69 | 17.73 | 171,429 | -0.56(-3.09%) |
Oct 09, 2014 | 18.67 | 18.69 | 18.28 | 18.30 | 107,148 | -0.48(-2.58%) |
Oct 08, 2014 | 18.51 | 18.79 | 18.20 | 18.78 | 91,670 | +0.37(+1.99%) |
Oct 07, 2014 | 18.57 | 18.79 | 18.41 | 18.41 | 232,207 | -0.27(-1.46%) |
Oct 06, 2014 | 18.90 | 19.04 | 18.69 | 18.69 | 127,613 | -0.02(-0.10%) |
Oct 03, 2014 | 18.49 | 18.81 | 18.47 | 18.71 | 101,864 | +0.33(+1.80%) |
Oct 02, 2014 | 18.30 | 18.46 | 18.01 | 18.38 | 140,410 | +0.15(+0.80%) |
Oct 01, 2014 | 18.61 | 18.61 | 18.14 | 18.23 | 319,645 | -0.51(-2.70%) |
Sep 30, 2014 | 18.92 | 18.92 | 18.68 | 18.74 | 96,254 | -0.18(-0.98%) |
Sep 29, 2014 | 18.95 | 19.04 | 18.88 | 18.92 | 86,469 | -0.18(-0.97%) |
Sep 26, 2014 | 18.98 | 19.16 | 18.96 | 19.11 | 98,311 | +0.19(+1.03%) |
Sep 25, 2014 | 19.28 | 19.28 | 18.88 | 18.91 | 110,477 | -0.42(-2.17%) |
Sep 24, 2014 | 19.11 | 19.34 | 19.08 | 19.33 | 62,997 | +0.20(+1.06%) |
Sep 23, 2014 | 19.08 | 19.28 | 19.08 | 19.13 | 45,325 | -0.07(-0.34%) |
Sep 22, 2014 | 19.51 | 19.56 | 19.08 | 19.19 | 188,620 | -0.45(-2.28%) |
Sep 19, 2014 | 19.70 | 19.76 | 19.50 | 19.64 | 278,336 | -0.07(-0.37%) |
Sep 18, 2014 | 19.71 | 19.76 | 19.65 | 19.71 | 457,168 | +0.14(+0.72%) |
Sep 17, 2014 | 19.76 | 19.76 | 19.53 | 19.57 | 49,986 | -0.11(-0.54%) |
Sep 16, 2014 | 19.26 | 19.72 | 19.12 | 19.68 | 206,375 | +0.41(+2.12%) |
Sep 15, 2014 | 20.06 | 20.06 | 19.17 | 19.27 | 301,128 | -0.78(-3.88%) |
Sep 12, 2014 | 20.15 | 20.16 | 20.01 | 20.05 | 49,620 | -0.08(-0.39%) |
Sep 11, 2014 | 19.95 | 20.21 | 19.95 | 20.13 | 58,487 | +0.21(+1.08%) |
Sep 10, 2014 | 19.75 | 19.94 | 19.63 | 19.91 | 134,897 | +0.10(+0.49%) |
Sep 09, 2014 | 20.08 | 20.14 | 19.80 | 19.82 | 68,953 | -0.24(-1.21%) |
Sep 08, 2014 | 20.00 | 20.12 | 19.95 | 20.06 | 49,113 | +0.00(+0.00%) |
Sep 05, 2014 | 19.95 | 20.08 | 19.86 | 20.06 | 43,982 | +0.14(+0.68%) |
Sep 04, 2014 | 20.04 | 20.12 | 19.91 | 19.92 | 91,028 | -0.08(-0.39%) |
Sep 03, 2014 | 20.11 | 20.21 | 19.92 | 20.00 | 184,647 | +0.06(+0.29%) |
Sep 02, 2014 | 19.81 | 19.94 | 19.81 | 19.94 | 124,942 | +0.14(+0.69%) |
Aug 29, 2014 | 19.71 | 19.81 | 19.81 | 19.81 | 75,722 | +0.12(+0.59%) |
Aug 28, 2014 | 19.70 | 19.76 | 19.62 | 19.69 | 76,029 | -0.16(-0.79%) |
Aug 27, 2014 | 19.95 | 19.95 | 19.80 | 19.85 | 185,202 | -0.17(-0.83%) |
Aug 26, 2014 | 19.89 | 20.05 | 19.86 | 20.01 | 102,950 | +0.10(+0.49%) |
Aug 25, 2014 | 19.92 | 19.99 | 19.85 | 19.91 | 87,639 | +0.07(+0.35%) |
Aug 22, 2014 | 19.77 | 19.86 | 19.74 | 19.84 | 64,164 | +0.07(+0.33%) |
Aug 21, 2014 | 19.90 | 19.90 | 19.74 | 19.78 | 102,477 | -0.14(-0.68%) |
Aug 20, 2014 | 19.87 | 19.93 | 19.72 | 19.91 | 246,505 | -0.02(-0.10%) |
Aug 19, 2014 | 19.86 | 20.07 | 19.86 | 19.93 | 67,494 | +0.11(+0.54%) |
Aug 18, 2014 | 19.78 | 19.89 | 19.74 | 19.83 | 137,595 | +0.03(+0.15%) |
Aug 15, 2014 | 19.81 | 19.94 | 19.62 | 19.80 | 111,828 | -0.03(-0.15%) |
Aug 14, 2014 | 19.71 | 19.85 | 19.60 | 19.83 | 135,283 | +0.04(+0.20%) |
Aug 13, 2014 | 19.72 | 19.90 | 19.70 | 19.79 | 212,848 | +0.11(+0.54%) |
Aug 12, 2014 | 19.73 | 19.73 | 19.55 | 19.68 | 106,094 | +0.05(+0.25%) |
Aug 11, 2014 | 19.45 | 19.63 | 19.39 | 19.63 | 1,297,012 | +0.58(+3.07%) |
Aug 08, 2014 | 19.06 | 19.13 | 18.93 | 19.05 | 204,114 | +0.09(+0.46%) |
Aug 07, 2014 | 19.08 | 19.15 | 18.86 | 18.96 | 122,070 | -0.15(-0.76%) |
Aug 06, 2014 | 19.06 | 19.31 | 18.74 | 19.11 | 98,158 | -0.14(-0.71%) |
Aug 05, 2014 | 19.35 | 19.42 | 19.10 | 19.24 | 147,609 | -0.32(-1.64%) |
Aug 04, 2014 | 19.37 | 19.60 | 19.19 | 19.56 | 168,645 | +0.31(+1.62%) |