Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 16.39 | 16.53 | 16.19 | 16.35 | 286,686 | -0.13(-0.78%) |
Oct 30, 2014 | 16.82 | 16.85 | 16.47 | 16.48 | 562,291 | +0.05(+0.28%) |
Oct 29, 2014 | 16.26 | 16.58 | 16.02 | 16.44 | 448,663 | +0.07(+0.46%) |
Oct 28, 2014 | 16.44 | 16.54 | 16.29 | 16.36 | 575,625 | -0.28(-1.69%) |
Oct 27, 2014 | 16.63 | 16.55 | 16.53 | 16.64 | 452,464 | +0.10(+0.58%) |
Oct 24, 2014 | 16.66 | 16.84 | 16.46 | 16.55 | 337,350 | +0.04(+0.25%) |
Oct 23, 2014 | 16.72 | 16.73 | 16.30 | 16.51 | 535,164 | -0.44(-2.60%) |
Oct 22, 2014 | 16.87 | 17.03 | 16.78 | 16.95 | 715,727 | +0.02(+0.11%) |
Oct 21, 2014 | 17.07 | 17.20 | 16.91 | 16.93 | 921,636 | -0.40(-2.29%) |
Oct 20, 2014 | 17.44 | 17.45 | 17.13 | 17.33 | 732,880 | +0.15(+0.86%) |
Oct 17, 2014 | 17.17 | 17.39 | 16.90 | 17.18 | 1,064,159 | -0.27(-1.57%) |
Oct 16, 2014 | 18.45 | 18.46 | 17.31 | 17.45 | 1,365,930 | -0.31(-1.74%) |
Oct 15, 2014 | 18.62 | 20.18 | 17.49 | 17.76 | 4,361,412 | +0.41(+2.37%) |
Oct 14, 2014 | 17.25 | 17.45 | 16.99 | 17.35 | 1,593,075 | +0.31(+1.84%) |
Oct 13, 2014 | 16.76 | 17.20 | 16.73 | 17.04 | 1,079,200 | +0.31(+1.86%) |
Oct 10, 2014 | 16.53 | 16.74 | 16.44 | 16.73 | 962,371 | +0.48(+2.93%) |
Oct 09, 2014 | 16.43 | 16.56 | 16.22 | 16.25 | 921,755 | -0.21(-1.25%) |
Oct 08, 2014 | 16.48 | 16.51 | 16.11 | 16.46 | 895,700 | +0.01(+0.03%) |
Oct 07, 2014 | 16.04 | 16.48 | 15.97 | 16.45 | 765,858 | +0.65(+4.14%) |
Oct 06, 2014 | 15.75 | 15.95 | 15.64 | 15.80 | 706,869 | +0.02(+0.14%) |
Oct 03, 2014 | 15.52 | 15.80 | 15.43 | 15.78 | 640,118 | +0.18(+1.13%) |
Oct 02, 2014 | 15.83 | 15.99 | 15.56 | 15.60 | 704,549 | -0.40(-2.51%) |
Oct 01, 2014 | 15.48 | 16.02 | 15.46 | 16.00 | 1,182,518 | +0.87(+5.73%) |
Sep 30, 2014 | 15.28 | 15.41 | 15.07 | 15.13 | 537,346 | -0.25(-1.61%) |
Sep 29, 2014 | 15.43 | 15.48 | 15.29 | 15.38 | 436,273 | +0.35(+2.35%) |
Sep 26, 2014 | 15.04 | 15.14 | 14.89 | 15.03 | 759,932 | -0.06(-0.39%) |
Sep 25, 2014 | 14.78 | 15.10 | 14.78 | 15.09 | 560,024 | +0.50(+3.40%) |
Sep 24, 2014 | 14.76 | 14.85 | 14.52 | 14.59 | 546,606 | -0.22(-1.47%) |
Sep 23, 2014 | 14.62 | 14.83 | 14.57 | 14.81 | 634,425 | +0.27(+1.89%) |
Sep 22, 2014 | 14.51 | 14.66 | 14.45 | 14.53 | 747,325 | +0.04(+0.28%) |
Sep 19, 2014 | 14.15 | 14.51 | 13.99 | 14.49 | 536,526 | +0.53(+3.77%) |
Sep 18, 2014 | 13.97 | 14.06 | 13.85 | 13.97 | 739,093 | +0.14(+1.00%) |
Sep 17, 2014 | 14.10 | 14.20 | 13.81 | 13.83 | 1,018,111 | -0.12(-0.88%) |
Sep 16, 2014 | 14.16 | 14.22 | 13.94 | 13.95 | 719,832 | -0.16(-1.14%) |
Sep 15, 2014 | 14.23 | 14.30 | 14.05 | 14.11 | 777,790 | +0.06(+0.44%) |
Sep 12, 2014 | 14.17 | 14.25 | 13.99 | 14.05 | 967,155 | -0.46(-3.17%) |
Sep 11, 2014 | 14.79 | 14.88 | 14.51 | 14.51 | 962,516 | -0.16(-1.08%) |
Sep 10, 2014 | 14.65 | 14.72 | 14.60 | 14.67 | 1,253,065 | -0.27(-1.81%) |
Sep 09, 2014 | 14.87 | 15.02 | 14.86 | 14.94 | 563,261 | -0.02(-0.15%) |
Sep 08, 2014 | 15.22 | 15.31 | 14.85 | 14.96 | 3,715,671 | -0.02(-0.12%) |
Sep 05, 2014 | 15.22 | 15.30 | 14.86 | 14.98 | 930,385 | -0.09(-0.59%) |
Sep 04, 2014 | 15.32 | 15.34 | 15.04 | 15.07 | 796,372 | -0.55(-3.50%) |
Sep 03, 2014 | 15.21 | 15.61 | 15.20 | 15.61 | 652,875 | +0.26(+1.67%) |
Sep 02, 2014 | 15.58 | 15.62 | 15.34 | 15.36 | 1,555,687 | -0.85(-5.26%) |
Aug 29, 2014 | 16.17 | 16.21 | 16.21 | 16.21 | 4,407,707 | +0.05(+0.28%) |
Aug 28, 2014 | 16.25 | 16.33 | 16.06 | 16.17 | 1,353,681 | +0.25(+1.55%) |
Aug 27, 2014 | 15.65 | 15.94 | 15.55 | 15.92 | 889,452 | +0.40(+2.57%) |
Aug 26, 2014 | 15.78 | 15.78 | 15.46 | 15.52 | 734,582 | -0.15(-0.94%) |
Aug 25, 2014 | 15.57 | 15.69 | 15.47 | 15.67 | 1,099,858 | +0.16(+1.02%) |
Aug 22, 2014 | 15.27 | 15.55 | 15.08 | 15.51 | 1,468,587 | +0.26(+1.70%) |
Aug 21, 2014 | 15.03 | 15.28 | 15.01 | 15.25 | 1,381,540 | +0.25(+1.69%) |
Aug 20, 2014 | 15.02 | 15.04 | 14.86 | 14.99 | 1,405,457 | -0.08(-0.51%) |
Aug 19, 2014 | 15.42 | 15.45 | 15.00 | 15.07 | 707,089 | -0.14(-0.91%) |
Aug 18, 2014 | 15.49 | 15.51 | 15.15 | 15.21 | 839,669 | -0.47(-2.99%) |
Aug 15, 2014 | 15.29 | 15.66 | 15.29 | 15.68 | 1,603,945 | +0.50(+3.27%) |
Aug 14, 2014 | 15.01 | 15.20 | 14.78 | 15.18 | 637,940 | +0.36(+2.40%) |
Aug 13, 2014 | 14.60 | 14.83 | 14.60 | 14.83 | 307,013 | +0.28(+1.92%) |
Aug 12, 2014 | 14.80 | 14.80 | 14.54 | 14.55 | 332,421 | -0.29(-1.99%) |
Aug 11, 2014 | 14.90 | 14.95 | 14.75 | 14.84 | 380,078 | +0.00(+0.02%) |
Aug 08, 2014 | 15.02 | 15.18 | 14.81 | 14.84 | 713,668 | -0.07(-0.47%) |
Aug 07, 2014 | 14.58 | 14.92 | 14.50 | 14.91 | 966,472 | +0.38(+2.64%) |
Aug 06, 2014 | 14.80 | 14.82 | 14.50 | 14.53 | 333,651 | +0.02(+0.17%) |
Aug 05, 2014 | 14.29 | 14.55 | 14.16 | 14.50 | 598,012 | +0.14(+0.98%) |
Aug 04, 2014 | 14.47 | 14.56 | 14.36 | 14.36 | 319,183 | -0.12(-0.83%) |