Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 16.06 | 16.09 | 15.93 | 16.05 | 356,817 | +0.21(+1.33%) |
Oct 30, 2014 | 15.70 | 16.80 | 15.60 | 15.84 | 334,548 | +0.20(+1.25%) |
Oct 29, 2014 | 15.73 | 15.78 | 15.58 | 15.64 | 554,356 | -0.02(-0.10%) |
Oct 28, 2014 | 15.33 | 15.67 | 15.33 | 15.66 | 516,539 | +0.48(+3.16%) |
Oct 27, 2014 | 15.15 | 15.19 | 15.40 | 15.18 | 421,465 | -0.22(-1.43%) |
Oct 24, 2014 | 15.40 | 15.49 | 15.30 | 15.40 | 425,399 | -0.09(-0.58%) |
Oct 23, 2014 | 15.33 | 15.53 | 15.29 | 15.49 | 546,302 | +0.32(+2.11%) |
Oct 22, 2014 | 15.27 | 15.41 | 15.17 | 15.17 | 227,548 | +0.06(+0.40%) |
Oct 21, 2014 | 15.02 | 15.13 | 14.97 | 15.11 | 311,894 | +0.38(+2.58%) |
Oct 20, 2014 | 14.60 | 14.74 | 14.60 | 14.73 | 124,161 | +0.12(+0.79%) |
Oct 17, 2014 | 14.66 | 14.77 | 14.60 | 14.62 | 277,056 | +0.11(+0.72%) |
Oct 16, 2014 | 14.26 | 14.70 | 14.25 | 14.51 | 342,280 | -0.14(-0.96%) |
Oct 15, 2014 | 14.53 | 14.70 | 14.25 | 14.65 | 446,684 | +0.05(+0.34%) |
Oct 14, 2014 | 14.60 | 14.73 | 14.52 | 14.60 | 338,135 | -0.15(-1.02%) |
Oct 13, 2014 | 14.68 | 14.90 | 14.60 | 14.75 | 530,700 | +0.09(+0.61%) |
Oct 10, 2014 | 14.81 | 14.87 | 14.62 | 14.66 | 407,250 | -0.30(-2.01%) |
Oct 09, 2014 | 15.24 | 15.24 | 14.80 | 14.96 | 176,375 | -0.47(-3.05%) |
Oct 08, 2014 | 15.20 | 15.50 | 15.11 | 15.43 | 267,974 | +0.20(+1.31%) |
Oct 07, 2014 | 15.38 | 15.46 | 15.20 | 15.23 | 283,221 | -0.17(-1.14%) |
Oct 06, 2014 | 15.40 | 15.47 | 14.99 | 15.40 | 206,135 | +0.49(+3.29%) |
Oct 03, 2014 | 15.00 | 15.00 | 14.83 | 14.91 | 462,955 | +0.49(+3.43%) |
Oct 02, 2014 | 14.43 | 14.48 | 14.13 | 14.42 | 604,116 | -0.05(-0.35%) |
Oct 01, 2014 | 14.77 | 14.80 | 14.43 | 14.47 | 514,071 | -0.35(-2.36%) |
Sep 30, 2014 | 14.73 | 14.88 | 14.73 | 14.82 | 854,437 | +0.06(+0.41%) |
Sep 29, 2014 | 14.95 | 14.95 | 14.65 | 14.76 | 1,095,115 | -0.35(-2.29%) |
Sep 26, 2014 | 14.96 | 15.17 | 14.96 | 15.11 | 176,478 | +0.09(+0.62%) |
Sep 25, 2014 | 15.22 | 15.33 | 14.95 | 15.01 | 504,595 | -0.32(-2.07%) |
Sep 24, 2014 | 15.24 | 15.37 | 15.17 | 15.33 | 211,854 | +0.13(+0.86%) |
Sep 23, 2014 | 15.36 | 15.42 | 15.18 | 15.20 | 199,396 | -0.20(-1.27%) |
Sep 22, 2014 | 15.66 | 15.66 | 15.36 | 15.39 | 645,932 | -0.62(-3.90%) |
Sep 19, 2014 | 16.09 | 16.13 | 15.97 | 16.02 | 725,896 | +0.12(+0.72%) |
Sep 18, 2014 | 15.91 | 15.96 | 15.85 | 15.90 | 1,218,200 | +0.09(+0.59%) |
Sep 17, 2014 | 15.87 | 16.00 | 15.80 | 15.81 | 329,106 | +0.10(+0.61%) |
Sep 16, 2014 | 15.67 | 15.84 | 15.52 | 15.71 | 566,440 | +0.00(+0.03%) |
Sep 15, 2014 | 15.89 | 15.92 | 15.71 | 15.71 | 488,551 | +0.02(+0.13%) |
Sep 12, 2014 | 15.68 | 15.89 | 15.65 | 15.69 | 435,620 | +0.07(+0.48%) |
Sep 11, 2014 | 15.58 | 15.76 | 15.55 | 15.62 | 521,902 | -0.09(-0.55%) |
Sep 10, 2014 | 15.75 | 15.76 | 15.56 | 15.70 | 861,373 | -0.29(-1.80%) |
Sep 09, 2014 | 16.14 | 16.17 | 15.98 | 15.99 | 438,242 | -0.13(-0.81%) |
Sep 08, 2014 | 16.32 | 16.34 | 16.10 | 16.12 | 385,992 | -0.51(-3.06%) |
Sep 05, 2014 | 16.59 | 16.63 | 16.46 | 16.63 | 217,914 | -0.04(-0.24%) |
Sep 04, 2014 | 16.77 | 16.80 | 16.60 | 16.67 | 242,337 | +0.06(+0.36%) |
Sep 03, 2014 | 16.31 | 16.78 | 16.31 | 16.61 | 332,584 | +0.36(+2.25%) |
Sep 02, 2014 | 16.30 | 16.31 | 16.16 | 16.25 | 350,255 | +0.03(+0.17%) |
Aug 29, 2014 | 16.22 | 16.22 | 16.22 | 0 | -0.10(-0.63%) | |
Aug 28, 2014 | 16.41 | 16.48 | 16.30 | 16.32 | 173,930 | -0.22(-1.33%) |
Aug 27, 2014 | 16.66 | 16.67 | 16.53 | 16.54 | 255,816 | -0.20(-1.19%) |
Aug 26, 2014 | 16.75 | 16.75 | 16.71 | 16.74 | 212,224 | +0.01(+0.06%) |
Aug 25, 2014 | 16.85 | 16.85 | 16.71 | 16.73 | 113,642 | -0.01(-0.06%) |
Aug 22, 2014 | 16.73 | 16.89 | 16.71 | 16.74 | 177,811 | -0.04(-0.21%) |
Aug 21, 2014 | 17.00 | 17.03 | 16.77 | 16.77 | 255,881 | -0.27(-1.58%) |
Aug 20, 2014 | 16.96 | 17.05 | 16.90 | 17.05 | 208,734 | +0.27(+1.58%) |
Aug 19, 2014 | 16.68 | 16.81 | 16.68 | 16.78 | 234,942 | +0.06(+0.36%) |
Aug 18, 2014 | 16.79 | 16.80 | 16.64 | 16.72 | 266,408 | -0.10(-0.59%) |
Aug 15, 2014 | 16.94 | 16.94 | 16.77 | 16.82 | 373,205 | -0.09(-0.53%) |
Aug 14, 2014 | 16.85 | 16.95 | 16.81 | 16.91 | 813,764 | -0.66(-3.76%) |
Aug 13, 2014 | 17.60 | 17.60 | 17.30 | 17.57 | 1,216,018 | +0.30(+1.74%) |
Aug 12, 2014 | 17.22 | 17.29 | 17.15 | 17.27 | 219,417 | +0.18(+1.08%) |
Aug 11, 2014 | 16.90 | 17.10 | 16.90 | 17.09 | 867,983 | +0.23(+1.33%) |
Aug 08, 2014 | 16.75 | 16.82 | 16.66 | 16.86 | 905,493 | +0.44(+2.68%) |
Aug 07, 2014 | 16.68 | 16.68 | 16.31 | 16.42 | 241,748 | -0.48(-2.84%) |
Aug 06, 2014 | 16.96 | 17.00 | 16.90 | 16.90 | 601,606 | -0.11(-0.65%) |
Aug 05, 2014 | 17.06 | 17.18 | 16.96 | 17.01 | 276,479 | +0.21(+1.25%) |
Aug 04, 2014 | 16.74 | 16.80 | 16.58 | 16.80 | 122,756 | +0.28(+1.66%) |