Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.58 | 19.58 | 19.32 | 19.56 | 124,358 | +0.09(+0.46%) |
Oct 30, 2014 | 19.59 | 19.68 | 19.30 | 19.47 | 178,663 | -0.17(-0.87%) |
Oct 29, 2014 | 19.25 | 19.68 | 19.25 | 19.64 | 566,397 | +0.44(+2.29%) |
Oct 28, 2014 | 18.87 | 19.24 | 18.75 | 19.20 | 167,337 | +0.42(+2.24%) |
Oct 27, 2014 | 19.00 | 19.07 | 18.68 | 18.78 | 152,988 | -0.23(-1.21%) |
Oct 24, 2014 | 18.76 | 19.23 | 18.68 | 19.01 | 180,998 | +0.16(+0.85%) |
Oct 23, 2014 | 18.63 | 18.89 | 18.60 | 18.85 | 76,653 | +0.21(+1.13%) |
Oct 22, 2014 | 18.55 | 18.95 | 18.52 | 18.64 | 214,406 | -0.03(-0.16%) |
Oct 21, 2014 | 18.07 | 18.89 | 18.07 | 18.67 | 380,380 | +0.54(+2.98%) |
Oct 20, 2014 | 17.78 | 18.19 | 17.78 | 18.13 | 123,487 | +0.28(+1.57%) |
Oct 17, 2014 | 17.62 | 17.99 | 17.62 | 17.85 | 141,336 | +0.11(+0.62%) |
Oct 16, 2014 | 17.14 | 17.79 | 17.14 | 17.74 | 126,292 | +0.55(+3.20%) |
Oct 15, 2014 | 17.41 | 17.47 | 17.16 | 17.19 | 245,599 | -0.28(-1.60%) |
Oct 14, 2014 | 17.41 | 17.57 | 17.32 | 17.47 | 151,751 | -0.03(-0.17%) |
Oct 10, 2014 | 17.50 | 17.50 | 17.50 | 0 | -0.10(-0.57%) | |
Oct 09, 2014 | 17.89 | 17.99 | 17.60 | 17.60 | 218,132 | -0.29(-1.62%) |
Oct 08, 2014 | 17.92 | 17.92 | 17.75 | 17.89 | 171,266 | +0.00(+0.03%) |
Oct 07, 2014 | 17.88 | 17.96 | 17.76 | 17.89 | 114,538 | +0.01(+0.03%) |
Oct 06, 2014 | 17.87 | 17.90 | 17.79 | 17.88 | 90,532 | +0.10(+0.56%) |
Oct 03, 2014 | 17.68 | 18.00 | 17.65 | 17.78 | 185,993 | +0.10(+0.57%) |
Oct 02, 2014 | 17.60 | 17.68 | 17.50 | 17.68 | 205,504 | +0.00(+0.00%) |
Oct 01, 2014 | 17.75 | 17.93 | 17.59 | 17.68 | 283,299 | -0.12(-0.67%) |
Sep 30, 2014 | 17.72 | 17.87 | 17.72 | 17.80 | 150,746 | +0.04(+0.23%) |
Sep 29, 2014 | 17.72 | 17.86 | 17.52 | 17.76 | 183,992 | +0.00(+0.00%) |
Sep 26, 2014 | 17.55 | 17.77 | 17.41 | 17.76 | 215,530 | +0.23(+1.31%) |
Sep 25, 2014 | 17.56 | 17.61 | 17.44 | 17.53 | 211,893 | -0.05(-0.28%) |
Sep 24, 2014 | 17.19 | 17.58 | 17.17 | 17.58 | 212,698 | +0.39(+2.27%) |
Sep 23, 2014 | 17.10 | 17.25 | 17.09 | 17.19 | 175,360 | +0.05(+0.29%) |
Sep 22, 2014 | 17.35 | 17.35 | 16.90 | 17.14 | 240,242 | -0.03(-0.17%) |
Sep 19, 2014 | 17.51 | 17.53 | 17.11 | 17.17 | 1,302,177 | -0.37(-2.11%) |
Sep 18, 2014 | 17.60 | 17.65 | 17.45 | 17.54 | 233,382 | +0.03(+0.17%) |
Sep 17, 2014 | 17.60 | 17.67 | 17.33 | 17.51 | 243,665 | +0.01(+0.06%) |
Sep 16, 2014 | 17.58 | 17.59 | 17.36 | 17.50 | 327,497 | -0.18(-1.02%) |
Sep 15, 2014 | 18.00 | 18.00 | 17.57 | 17.68 | 537,620 | -0.19(-1.06%) |
Sep 12, 2014 | 17.70 | 18.20 | 17.40 | 17.87 | 1,324,423 | +0.20(+1.13%) |
Sep 11, 2014 | 17.75 | 17.90 | 17.56 | 17.67 | 352,037 | +0.02(+0.11%) |
Sep 10, 2014 | 17.40 | 17.80 | 17.39 | 17.65 | 210,479 | +0.10(+0.57%) |
Sep 09, 2014 | 17.80 | 17.89 | 17.43 | 17.55 | 355,699 | -0.20(-1.13%) |
Sep 08, 2014 | 17.80 | 17.80 | 17.45 | 17.75 | 298,270 | -0.08(-0.45%) |
Sep 05, 2014 | 17.40 | 17.86 | 17.36 | 17.83 | 901,382 | +0.82(+4.82%) |
Sep 04, 2014 | 16.80 | 17.04 | 16.75 | 17.01 | 157,216 | +0.18(+1.07%) |
Sep 03, 2014 | 16.67 | 16.86 | 16.67 | 16.83 | 106,283 | +0.15(+0.90%) |
Sep 02, 2014 | 16.44 | 16.70 | 16.44 | 16.68 | 207,079 | +0.25(+1.52%) |
Aug 29, 2014 | 16.43 | 16.43 | 16.43 | 0 | +0.11(+0.67%) | |
Aug 28, 2014 | 16.30 | 16.38 | 16.28 | 16.32 | 132,993 | -0.04(-0.24%) |
Aug 27, 2014 | 16.30 | 16.59 | 16.30 | 16.36 | 333,269 | -0.01(-0.06%) |
Aug 26, 2014 | 16.45 | 16.51 | 16.36 | 16.37 | 255,368 | -0.05(-0.30%) |
Aug 25, 2014 | 16.16 | 16.50 | 16.16 | 16.42 | 121,489 | +0.19(+1.17%) |
Aug 22, 2014 | 16.26 | 16.30 | 16.17 | 16.23 | 164,342 | -0.08(-0.49%) |
Aug 21, 2014 | 16.30 | 16.32 | 16.12 | 16.31 | 70,396 | +0.06(+0.37%) |
Aug 20, 2014 | 15.99 | 16.29 | 15.97 | 16.25 | 84,223 | +0.19(+1.18%) |
Aug 19, 2014 | 16.11 | 16.17 | 16.02 | 16.06 | 137,343 | -0.07(-0.43%) |
Aug 18, 2014 | 16.22 | 16.22 | 15.98 | 16.13 | 60,285 | +0.19(+1.19%) |
Aug 15, 2014 | 16.00 | 16.02 | 15.81 | 15.94 | 92,292 | -0.08(-0.50%) |
Aug 14, 2014 | 15.87 | 16.05 | 15.87 | 16.02 | 134,510 | +0.09(+0.56%) |
Aug 13, 2014 | 16.16 | 16.24 | 15.80 | 15.93 | 315,886 | -0.22(-1.36%) |
Aug 12, 2014 | 16.10 | 16.18 | 16.08 | 16.15 | 80,763 | -0.05(-0.31%) |
Aug 11, 2014 | 16.20 | 16.26 | 16.07 | 16.20 | 70,645 | -0.11(-0.67%) |
Aug 08, 2014 | 16.27 | 16.32 | 16.09 | 16.31 | 49,827 | -0.09(-0.55%) |
Aug 07, 2014 | 16.49 | 16.49 | 16.34 | 16.40 | 123,235 | -0.04(-0.24%) |
Aug 06, 2014 | 16.11 | 16.51 | 16.11 | 16.44 | 73,292 | +0.12(+0.74%) |
Aug 05, 2014 | 16.27 | 16.35 | 16.16 | 16.32 | 52,859 | +0.06(+0.37%) |