Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.06 | 19.19 | 18.50 | 19.17 | 368,901 | +0.42(+2.24%) |
Oct 30, 2014 | 18.47 | 18.90 | 18.40 | 18.75 | 161,428 | +0.18(+0.97%) |
Oct 29, 2014 | 18.30 | 18.72 | 18.13 | 18.57 | 282,106 | +0.27(+1.48%) |
Oct 28, 2014 | 17.85 | 18.55 | 17.75 | 18.30 | 163,508 | +0.59(+3.33%) |
Oct 27, 2014 | 17.73 | 17.90 | 17.60 | 17.71 | 154,104 | -0.19(-1.06%) |
Oct 24, 2014 | 17.63 | 17.96 | 17.37 | 17.90 | 162,104 | +0.33(+1.88%) |
Oct 23, 2014 | 17.12 | 18.05 | 17.05 | 17.57 | 276,154 | +0.61(+3.60%) |
Oct 22, 2014 | 16.80 | 17.10 | 16.68 | 16.96 | 212,923 | +0.21(+1.25%) |
Oct 21, 2014 | 16.60 | 16.79 | 16.28 | 16.75 | 85,259 | +0.34(+2.07%) |
Oct 20, 2014 | 16.31 | 16.31 | 16.28 | 16.41 | 60,155 | +0.02(+0.12%) |
Oct 17, 2014 | 16.70 | 16.70 | 16.19 | 16.39 | 158,598 | -0.08(-0.49%) |
Oct 16, 2014 | 15.99 | 16.62 | 15.89 | 16.47 | 147,950 | +0.24(+1.48%) |
Oct 15, 2014 | 15.82 | 16.37 | 15.63 | 16.23 | 175,401 | +0.16(+1.00%) |
Oct 14, 2014 | 15.92 | 16.32 | 15.75 | 16.07 | 92,322 | +0.33(+2.10%) |
Oct 13, 2014 | 15.81 | 16.16 | 15.63 | 15.74 | 96,251 | -0.10(-0.63%) |
Oct 10, 2014 | 15.72 | 16.27 | 15.63 | 15.84 | 125,933 | -0.01(-0.06%) |
Oct 09, 2014 | 16.60 | 16.60 | 15.85 | 15.85 | 139,597 | -0.84(-5.03%) |
Oct 08, 2014 | 16.32 | 16.73 | 16.03 | 16.69 | 124,632 | +0.37(+2.27%) |
Oct 07, 2014 | 16.38 | 16.43 | 16.15 | 16.32 | 143,836 | -0.15(-0.91%) |
Oct 06, 2014 | 17.17 | 17.22 | 16.46 | 16.47 | 99,206 | -0.66(-3.85%) |
Oct 03, 2014 | 17.11 | 17.17 | 16.95 | 17.13 | 98,570 | +0.20(+1.18%) |
Oct 02, 2014 | 16.35 | 16.95 | 16.35 | 16.93 | 108,179 | +0.49(+2.98%) |
Oct 01, 2014 | 16.75 | 16.75 | 16.25 | 16.44 | 202,930 | -0.41(-2.43%) |
Sep 30, 2014 | 17.45 | 17.50 | 16.84 | 16.85 | 163,147 | -0.63(-3.60%) |
Sep 29, 2014 | 17.32 | 17.62 | 17.20 | 17.48 | 149,080 | -0.03(-0.17%) |
Sep 26, 2014 | 17.59 | 17.76 | 17.45 | 17.51 | 129,768 | -0.08(-0.45%) |
Sep 25, 2014 | 17.71 | 17.71 | 17.50 | 17.59 | 235,881 | -0.14(-0.79%) |
Sep 24, 2014 | 17.55 | 17.82 | 17.43 | 17.73 | 214,549 | +0.15(+0.85%) |
Sep 23, 2014 | 17.68 | 17.85 | 17.58 | 17.58 | 170,638 | -0.21(-1.18%) |
Sep 22, 2014 | 18.04 | 18.12 | 17.76 | 17.79 | 227,383 | -0.32(-1.77%) |
Sep 19, 2014 | 18.69 | 18.69 | 18.06 | 18.11 | 213,574 | -0.50(-2.69%) |
Sep 18, 2014 | 18.69 | 18.83 | 18.58 | 18.61 | 188,437 | -0.05(-0.27%) |
Sep 17, 2014 | 18.66 | 18.93 | 18.62 | 18.66 | 178,968 | -0.02(-0.11%) |
Sep 16, 2014 | 18.70 | 18.93 | 18.64 | 18.68 | 135,597 | -0.08(-0.43%) |
Sep 15, 2014 | 18.88 | 18.88 | 18.66 | 18.76 | 148,824 | -0.19(-1.00%) |
Sep 12, 2014 | 19.01 | 19.06 | 18.77 | 18.95 | 143,037 | -0.12(-0.63%) |
Sep 11, 2014 | 18.77 | 19.37 | 18.66 | 19.07 | 280,942 | +0.26(+1.38%) |
Sep 10, 2014 | 18.77 | 18.94 | 18.74 | 18.81 | 231,977 | +0.04(+0.21%) |
Sep 09, 2014 | 18.63 | 18.81 | 18.18 | 18.77 | 340,478 | +0.12(+0.64%) |
Sep 08, 2014 | 18.73 | 18.77 | 18.31 | 18.65 | 235,574 | -0.15(-0.80%) |
Sep 05, 2014 | 17.68 | 19.03 | 17.54 | 18.80 | 600,819 | +1.27(+7.24%) |
Sep 04, 2014 | 17.47 | 17.61 | 17.47 | 17.53 | 212,033 | +0.11(+0.63%) |
Sep 03, 2014 | 17.74 | 17.74 | 17.38 | 17.42 | 108,414 | -0.18(-1.02%) |
Sep 02, 2014 | 17.35 | 17.68 | 17.35 | 17.60 | 293,305 | +0.34(+1.97%) |
Aug 29, 2014 | 17.45 | 17.26 | 17.26 | 17.26 | 220,000 | -0.19(-1.09%) |
Aug 28, 2014 | 17.39 | 17.46 | 17.23 | 17.45 | 126,257 | -0.12(-0.68%) |
Aug 27, 2014 | 17.79 | 17.89 | 17.51 | 17.57 | 104,224 | -0.23(-1.29%) |
Aug 26, 2014 | 17.68 | 17.97 | 17.55 | 17.80 | 150,508 | +0.17(+0.96%) |
Aug 25, 2014 | 17.88 | 17.94 | 17.54 | 17.63 | 119,192 | -0.14(-0.79%) |
Aug 22, 2014 | 17.72 | 17.89 | 17.66 | 17.77 | 141,032 | +0.03(+0.17%) |
Aug 21, 2014 | 17.91 | 17.98 | 17.47 | 17.74 | 105,651 | -0.19(-1.06%) |
Aug 20, 2014 | 17.91 | 18.09 | 17.61 | 17.93 | 137,703 | -0.07(-0.39%) |
Aug 19, 2014 | 17.98 | 18.15 | 17.83 | 18.00 | 308,777 | +0.02(+0.11%) |
Aug 18, 2014 | 17.86 | 18.00 | 17.68 | 17.98 | 206,093 | +0.30(+1.70%) |
Aug 15, 2014 | 17.80 | 17.91 | 17.44 | 17.68 | 167,073 | +0.00(+0.00%) |
Aug 14, 2014 | 17.53 | 17.73 | 17.49 | 17.68 | 289,673 | +0.21(+1.20%) |
Aug 13, 2014 | 17.51 | 17.57 | 17.25 | 17.47 | 186,020 | -0.03(-0.17%) |
Aug 12, 2014 | 17.32 | 17.75 | 17.32 | 17.50 | 174,729 | +0.11(+0.63%) |
Aug 11, 2014 | 17.18 | 17.57 | 17.12 | 17.39 | 205,758 | +0.34(+1.99%) |
Aug 08, 2014 | 16.79 | 17.22 | 16.77 | 17.05 | 434,906 | +0.28(+1.67%) |
Aug 07, 2014 | 16.76 | 16.91 | 16.44 | 16.77 | 217,997 | +0.07(+0.42%) |
Aug 06, 2014 | 16.38 | 17.00 | 16.38 | 16.70 | 173,314 | +0.20(+1.21%) |
Aug 05, 2014 | 16.27 | 16.51 | 16.26 | 16.50 | 143,410 | +0.12(+0.73%) |
Aug 04, 2014 | 16.25 | 16.58 | 16.22 | 16.38 | 293,513 | +0.16(+0.99%) |