Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 17.63 | 17.96 | 17.35 | 17.91 | 764,047 | +0.54(+3.10%) |
Oct 30, 2014 | 17.50 | 17.61 | 17.32 | 17.38 | 461,625 | -0.12(-0.68%) |
Oct 29, 2014 | 17.66 | 17.66 | 17.33 | 17.50 | 573,089 | -0.14(-0.79%) |
Oct 28, 2014 | 17.69 | 17.70 | 17.43 | 17.64 | 528,600 | +0.03(+0.16%) |
Oct 27, 2014 | 17.38 | 17.63 | 17.42 | 17.61 | 221,855 | +0.19(+1.08%) |
Oct 24, 2014 | 17.54 | 17.59 | 17.26 | 17.42 | 291,569 | -0.08(-0.44%) |
Oct 23, 2014 | 17.15 | 17.60 | 17.10 | 17.50 | 338,455 | +0.44(+2.58%) |
Oct 22, 2014 | 17.19 | 17.29 | 16.92 | 17.05 | 522,874 | -0.04(-0.20%) |
Oct 21, 2014 | 16.62 | 17.17 | 16.57 | 17.09 | 418,939 | +0.56(+3.38%) |
Oct 20, 2014 | 16.35 | 16.57 | 16.35 | 16.53 | 419,338 | +0.17(+1.07%) |
Oct 17, 2014 | 16.33 | 16.43 | 16.12 | 16.36 | 355,873 | +0.22(+1.34%) |
Oct 16, 2014 | 15.78 | 16.15 | 15.75 | 16.14 | 984,170 | +0.23(+1.45%) |
Oct 15, 2014 | 15.94 | 16.03 | 15.70 | 15.91 | 500,050 | -0.11(-0.70%) |
Oct 14, 2014 | 16.20 | 16.38 | 15.99 | 16.02 | 345,721 | -0.10(-0.61%) |
Oct 13, 2014 | 16.41 | 16.47 | 16.08 | 16.12 | 378,446 | -0.22(-1.37%) |
Oct 10, 2014 | 16.43 | 16.63 | 16.33 | 16.34 | 471,098 | -0.07(-0.43%) |
Oct 09, 2014 | 16.44 | 16.55 | 16.33 | 16.41 | 473,341 | +0.04(+0.26%) |
Oct 08, 2014 | 16.31 | 16.84 | 16.31 | 16.37 | 1,755,497 | +0.07(+0.43%) |
Oct 07, 2014 | 16.32 | 16.44 | 16.26 | 16.30 | 694,489 | -0.01(-0.04%) |
Oct 06, 2014 | 16.52 | 16.61 | 16.31 | 16.31 | 605,278 | +0.00(+0.00%) |
Oct 03, 2014 | 16.17 | 16.38 | 16.04 | 16.31 | 871,686 | +0.26(+1.61%) |
Oct 02, 2014 | 16.18 | 16.18 | 15.96 | 16.05 | 458,247 | -0.07(-0.43%) |
Oct 01, 2014 | 16.15 | 16.42 | 16.08 | 16.12 | 540,856 | -0.02(-0.13%) |
Sep 30, 2014 | 16.29 | 16.32 | 16.07 | 16.14 | 1,088,436 | -0.12(-0.73%) |
Sep 29, 2014 | 16.20 | 16.31 | 16.08 | 16.26 | 437,815 | -0.04(-0.21%) |
Sep 26, 2014 | 16.12 | 16.40 | 16.08 | 16.29 | 911,777 | +0.20(+1.26%) |
Sep 25, 2014 | 16.08 | 16.17 | 16.01 | 16.09 | 689,253 | +0.01(+0.04%) |
Sep 24, 2014 | 15.90 | 16.28 | 15.87 | 16.08 | 883,951 | +0.15(+0.92%) |
Sep 23, 2014 | 15.87 | 16.01 | 15.83 | 15.94 | 696,403 | +0.04(+0.22%) |
Sep 22, 2014 | 15.57 | 16.05 | 15.57 | 15.90 | 566,910 | +0.10(+0.62%) |
Sep 19, 2014 | 15.33 | 15.90 | 15.33 | 15.80 | 5,161,773 | +0.11(+0.71%) |
Sep 18, 2014 | 15.86 | 15.93 | 15.63 | 15.69 | 261,653 | -0.15(-0.97%) |
Sep 17, 2014 | 15.61 | 15.91 | 15.54 | 15.85 | 243,654 | +0.23(+1.48%) |
Sep 16, 2014 | 15.40 | 15.64 | 15.36 | 15.61 | 356,281 | +0.15(+0.99%) |
Sep 15, 2014 | 15.48 | 15.58 | 15.43 | 15.46 | 216,991 | -0.07(-0.45%) |
Sep 12, 2014 | 15.89 | 15.92 | 15.52 | 15.53 | 340,039 | -0.34(-2.16%) |
Sep 11, 2014 | 15.95 | 16.01 | 15.84 | 15.87 | 203,115 | -0.10(-0.61%) |
Sep 10, 2014 | 16.09 | 16.12 | 15.91 | 15.97 | 321,960 | -0.17(-1.04%) |
Sep 09, 2014 | 16.17 | 16.31 | 16.04 | 16.14 | 198,129 | -0.09(-0.56%) |
Sep 08, 2014 | 16.17 | 16.37 | 16.12 | 16.23 | 215,730 | +0.01(+0.04%) |
Sep 05, 2014 | 16.13 | 16.28 | 16.13 | 16.22 | 229,347 | +0.02(+0.13%) |
Sep 04, 2014 | 16.11 | 16.25 | 16.10 | 16.20 | 349,120 | +0.09(+0.56%) |
Sep 03, 2014 | 16.38 | 16.38 | 16.03 | 16.11 | 427,631 | -0.20(-1.24%) |
Sep 02, 2014 | 16.20 | 16.41 | 16.15 | 16.31 | 665,315 | +0.15(+0.91%) |
Aug 29, 2014 | 16.19 | 16.17 | 16.17 | 16.17 | 186,484 | -0.03(-0.17%) |
Aug 28, 2014 | 16.20 | 16.31 | 16.10 | 16.19 | 396,555 | -0.01(-0.04%) |
Aug 27, 2014 | 16.28 | 16.38 | 16.15 | 16.20 | 199,405 | -0.17(-1.03%) |
Aug 26, 2014 | 16.21 | 16.43 | 16.16 | 16.37 | 563,967 | +0.16(+0.99%) |
Aug 25, 2014 | 16.19 | 16.37 | 16.08 | 16.21 | 266,499 | +0.08(+0.52%) |
Aug 22, 2014 | 16.04 | 16.17 | 15.95 | 16.12 | 473,719 | +0.08(+0.52%) |
Aug 21, 2014 | 16.11 | 16.15 | 15.98 | 16.04 | 506,681 | -0.12(-0.74%) |
Aug 20, 2014 | 16.24 | 16.33 | 16.01 | 16.16 | 401,595 | -0.13(-0.82%) |
Aug 19, 2014 | 16.29 | 16.43 | 16.19 | 16.29 | 448,167 | +0.00(+0.00%) |
Aug 18, 2014 | 16.20 | 16.34 | 16.20 | 16.29 | 125,839 | +0.13(+0.78%) |
Aug 15, 2014 | 16.24 | 16.30 | 16.05 | 16.17 | 276,513 | +0.06(+0.39%) |
Aug 14, 2014 | 16.10 | 16.12 | 16.00 | 16.10 | 282,841 | +0.02(+0.13%) |
Aug 13, 2014 | 15.86 | 16.10 | 15.70 | 16.08 | 436,522 | +0.38(+2.40%) |
Aug 12, 2014 | 15.65 | 15.79 | 15.57 | 15.71 | 266,052 | +0.04(+0.27%) |
Aug 11, 2014 | 15.50 | 15.74 | 15.45 | 15.66 | 250,451 | +0.21(+1.36%) |
Aug 08, 2014 | 15.15 | 15.52 | 15.12 | 15.45 | 304,295 | +0.26(+1.70%) |
Aug 07, 2014 | 15.17 | 15.30 | 15.10 | 15.19 | 162,371 | +0.09(+0.60%) |
Aug 06, 2014 | 14.76 | 15.15 | 14.71 | 15.10 | 161,134 | +0.32(+2.18%) |
Aug 05, 2014 | 14.77 | 14.86 | 14.61 | 14.78 | 339,228 | +0.03(+0.24%) |
Aug 04, 2014 | 14.81 | 14.81 | 14.54 | 14.75 | 416,628 | -0.05(-0.33%) |