Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.98 | 15.06 | 14.93 | 14.98 | 230,809 | +0.21(+1.42%) |
Oct 30, 2014 | 14.81 | 14.87 | 14.73 | 14.77 | 159,377 | -0.05(-0.34%) |
Oct 29, 2014 | 14.84 | 14.92 | 14.74 | 14.82 | 234,237 | +0.03(+0.20%) |
Oct 28, 2014 | 14.67 | 14.80 | 14.67 | 14.79 | 373,904 | +0.38(+2.64%) |
Oct 27, 2014 | 14.39 | 14.49 | 14.37 | 14.41 | 212,091 | +0.04(+0.28%) |
Oct 24, 2014 | 14.30 | 14.48 | 14.23 | 14.37 | 620,060 | +0.12(+0.84%) |
Oct 23, 2014 | 14.29 | 14.34 | 14.07 | 14.25 | 561,681 | -0.19(-1.32%) |
Oct 22, 2014 | 14.58 | 14.60 | 14.43 | 14.44 | 281,166 | -0.28(-1.90%) |
Oct 21, 2014 | 14.66 | 14.76 | 14.62 | 14.72 | 323,378 | -0.02(-0.14%) |
Oct 20, 2014 | 14.66 | 14.77 | 14.64 | 14.74 | 190,680 | -0.07(-0.47%) |
Oct 17, 2014 | 14.78 | 14.90 | 14.73 | 14.81 | 222,738 | +0.17(+1.16%) |
Oct 16, 2014 | 14.51 | 14.78 | 14.50 | 14.64 | 358,906 | -0.20(-1.35%) |
Oct 15, 2014 | 14.77 | 14.89 | 14.57 | 14.84 | 266,928 | +0.07(+0.47%) |
Oct 14, 2014 | 14.76 | 14.84 | 14.66 | 14.77 | 355,735 | +0.06(+0.41%) |
Oct 13, 2014 | 14.82 | 14.90 | 14.69 | 14.71 | 296,423 | +0.18(+1.24%) |
Oct 10, 2014 | 14.74 | 14.74 | 14.53 | 14.53 | 390,772 | -0.32(-2.15%) |
Oct 09, 2014 | 14.98 | 15.00 | 14.81 | 14.85 | 416,370 | -0.02(-0.13%) |
Oct 08, 2014 | 14.71 | 14.89 | 14.62 | 14.87 | 349,165 | +0.19(+1.29%) |
Oct 07, 2014 | 14.85 | 14.86 | 14.66 | 14.68 | 324,812 | -0.16(-1.08%) |
Oct 06, 2014 | 14.89 | 14.97 | 14.79 | 14.84 | 348,787 | -0.05(-0.34%) |
Oct 03, 2014 | 14.88 | 14.97 | 14.81 | 14.89 | 870,065 | +0.15(+1.02%) |
Oct 02, 2014 | 14.81 | 14.88 | 14.47 | 14.74 | 665,818 | -0.14(-0.94%) |
Oct 01, 2014 | 14.94 | 14.96 | 14.79 | 14.88 | 906,322 | -0.15(-1.00%) |
Sep 30, 2014 | 14.91 | 15.05 | 14.88 | 15.03 | 519,906 | -0.16(-1.05%) |
Sep 29, 2014 | 15.29 | 15.29 | 15.18 | 15.19 | 231,871 | -0.44(-2.82%) |
Sep 26, 2014 | 15.58 | 15.70 | 15.57 | 15.63 | 287,114 | -0.01(-0.06%) |
Sep 25, 2014 | 15.62 | 15.68 | 15.52 | 15.64 | 402,591 | -0.35(-2.19%) |
Sep 24, 2014 | 15.93 | 16.05 | 15.84 | 15.99 | 297,299 | +0.15(+0.95%) |
Sep 23, 2014 | 15.81 | 15.98 | 15.79 | 15.84 | 464,240 | +0.15(+0.96%) |
Sep 22, 2014 | 15.82 | 15.84 | 15.63 | 15.69 | 508,555 | -0.40(-2.49%) |
Sep 19, 2014 | 16.31 | 16.32 | 16.01 | 16.09 | 1,014,509 | -0.57(-3.42%) |
Sep 18, 2014 | 16.64 | 16.68 | 16.61 | 16.66 | 289,470 | -0.10(-0.60%) |
Sep 17, 2014 | 16.84 | 16.91 | 16.74 | 16.76 | 242,662 | -0.28(-1.64%) |
Sep 16, 2014 | 16.85 | 17.16 | 16.76 | 17.04 | 591,602 | -0.45(-2.57%) |
Sep 15, 2014 | 17.62 | 17.79 | 17.47 | 17.49 | 249,985 | -0.30(-1.69%) |
Sep 12, 2014 | 17.77 | 17.82 | 17.70 | 17.79 | 428,912 | +0.21(+1.19%) |
Sep 11, 2014 | 17.49 | 17.63 | 17.49 | 17.58 | 614,881 | +0.22(+1.27%) |
Sep 10, 2014 | 17.28 | 17.38 | 17.17 | 17.36 | 448,264 | -0.33(-1.87%) |
Sep 09, 2014 | 17.73 | 17.78 | 17.65 | 17.69 | 189,313 | -0.09(-0.51%) |
Sep 08, 2014 | 17.90 | 17.91 | 17.74 | 17.78 | 310,575 | -0.14(-0.78%) |
Sep 05, 2014 | 17.87 | 17.95 | 17.79 | 17.92 | 635,857 | +0.18(+1.01%) |
Sep 04, 2014 | 17.88 | 17.72 | 17.73 | 17.74 | 426,916 | +0.02(+0.11%) |
Sep 03, 2014 | 17.82 | 18.15 | 17.69 | 17.72 | 677,540 | -0.31(-1.72%) |
Sep 02, 2014 | 18.16 | 18.20 | 17.88 | 18.03 | 623,783 | +0.30(+1.69%) |
Aug 29, 2014 | 17.79 | 17.73 | 17.73 | 17.73 | 949,100 | +0.55(+3.20%) |
Aug 28, 2014 | 17.11 | 17.24 | 16.93 | 17.18 | 606,898 | +0.25(+1.48%) |
Aug 27, 2014 | 16.89 | 16.95 | 16.88 | 16.93 | 478,786 | +0.08(+0.47%) |
Aug 26, 2014 | 16.90 | 16.91 | 16.84 | 16.85 | 278,660 | -0.03(-0.18%) |
Aug 25, 2014 | 16.88 | 16.92 | 16.85 | 16.88 | 302,087 | -0.07(-0.41%) |
Aug 22, 2014 | 17.01 | 17.01 | 16.90 | 16.95 | 422,903 | -0.09(-0.53%) |
Aug 21, 2014 | 17.12 | 17.20 | 17.00 | 17.04 | 205,028 | +0.04(+0.24%) |
Aug 20, 2014 | 17.02 | 17.04 | 16.94 | 17.00 | 208,682 | -0.18(-1.05%) |
Aug 19, 2014 | 17.21 | 17.22 | 17.10 | 17.18 | 478,272 | -0.03(-0.17%) |
Aug 18, 2014 | 17.23 | 17.23 | 17.16 | 17.21 | 488,883 | +0.72(+4.37%) |
Aug 15, 2014 | 16.64 | 16.68 | 16.41 | 16.49 | 314,221 | -0.20(-1.20%) |
Aug 14, 2014 | 16.75 | 16.75 | 16.62 | 16.69 | 447,377 | +0.00(+0.00%) |
Aug 13, 2014 | 16.77 | 16.80 | 16.62 | 16.69 | 537,051 | +0.25(+1.52%) |
Aug 12, 2014 | 16.41 | 16.46 | 16.32 | 16.44 | 379,284 | -0.10(-0.60%) |
Aug 11, 2014 | 16.48 | 16.56 | 16.46 | 16.54 | 299,390 | +0.13(+0.79%) |
Aug 08, 2014 | 16.26 | 16.37 | 16.20 | 16.41 | 722,936 | +0.35(+2.18%) |
Aug 07, 2014 | 16.46 | 16.47 | 15.90 | 16.06 | 834,339 | -0.60(-3.60%) |
Aug 06, 2014 | 16.70 | 16.70 | 16.59 | 16.66 | 450,476 | -0.81(-4.64%) |
Aug 05, 2014 | 17.57 | 17.59 | 17.43 | 17.47 | 552,992 | -0.09(-0.51%) |
Aug 04, 2014 | 17.48 | 17.56 | 17.42 | 17.56 | 433,800 | +0.35(+2.03%) |