Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 20.82 | 21.12 | 20.69 | 21.10 | 413,937 | +0.69(+3.38%) |
Oct 30, 2014 | 19.66 | 20.61 | 19.66 | 20.41 | 258,659 | +0.79(+4.01%) |
Oct 29, 2014 | 19.59 | 19.86 | 19.37 | 19.62 | 68,653 | -0.06(-0.29%) |
Oct 28, 2014 | 18.83 | 19.70 | 18.76 | 19.68 | 77,198 | +0.96(+5.14%) |
Oct 27, 2014 | 18.24 | 18.81 | 18.39 | 18.72 | 36,211 | +0.33(+1.79%) |
Oct 24, 2014 | 18.47 | 18.58 | 18.09 | 18.39 | 55,289 | -0.02(-0.13%) |
Oct 23, 2014 | 18.47 | 18.72 | 18.32 | 18.41 | 49,498 | +0.06(+0.31%) |
Oct 22, 2014 | 18.60 | 18.78 | 18.30 | 18.36 | 40,903 | -0.23(-1.25%) |
Oct 21, 2014 | 18.10 | 18.64 | 18.00 | 18.59 | 52,810 | +0.54(+2.98%) |
Oct 20, 2014 | 18.18 | 18.18 | 17.87 | 18.05 | 209,458 | -0.20(-1.10%) |
Oct 17, 2014 | 18.88 | 18.88 | 18.21 | 18.25 | 67,496 | -0.39(-2.07%) |
Oct 16, 2014 | 18.21 | 18.79 | 18.11 | 18.64 | 64,237 | +0.20(+1.09%) |
Oct 15, 2014 | 18.32 | 18.47 | 17.59 | 18.44 | 94,145 | -0.10(-0.56%) |
Oct 14, 2014 | 18.50 | 18.78 | 18.35 | 18.54 | 108,158 | +0.13(+0.70%) |
Oct 13, 2014 | 18.08 | 18.68 | 18.07 | 18.41 | 81,016 | +0.38(+2.09%) |
Oct 10, 2014 | 17.89 | 18.44 | 17.89 | 18.03 | 92,902 | +0.04(+0.22%) |
Oct 09, 2014 | 18.17 | 18.32 | 17.97 | 17.99 | 133,935 | -0.26(-1.41%) |
Oct 08, 2014 | 18.41 | 18.41 | 18.16 | 18.25 | 129,214 | -0.09(-0.48%) |
Oct 07, 2014 | 18.61 | 18.61 | 18.24 | 18.34 | 254,256 | -0.28(-1.49%) |
Oct 06, 2014 | 18.41 | 18.82 | 18.16 | 18.62 | 80,509 | +0.16(+0.85%) |
Oct 03, 2014 | 18.70 | 18.70 | 18.23 | 18.46 | 114,567 | -0.06(-0.35%) |
Oct 02, 2014 | 18.56 | 18.87 | 18.30 | 18.52 | 808,568 | +0.00(+0.00%) |
Oct 01, 2014 | 18.20 | 18.70 | 18.08 | 18.52 | 166,520 | +0.38(+2.08%) |
Sep 30, 2014 | 18.28 | 18.40 | 18.15 | 18.15 | 95,354 | -0.08(-0.44%) |
Sep 29, 2014 | 18.03 | 18.28 | 17.89 | 18.23 | 110,695 | -0.03(-0.18%) |
Sep 26, 2014 | 18.17 | 18.38 | 18.15 | 18.26 | 49,190 | +0.10(+0.57%) |
Sep 25, 2014 | 18.19 | 18.28 | 17.87 | 18.16 | 68,642 | -0.03(-0.18%) |
Sep 24, 2014 | 17.88 | 18.22 | 17.88 | 18.19 | 27,210 | +0.16(+0.89%) |
Sep 23, 2014 | 18.39 | 18.39 | 17.99 | 18.03 | 43,965 | -0.32(-1.75%) |
Sep 22, 2014 | 18.51 | 18.72 | 18.29 | 18.35 | 38,926 | -0.24(-1.29%) |
Sep 19, 2014 | 18.99 | 18.99 | 18.38 | 18.59 | 93,794 | -0.35(-1.86%) |
Sep 18, 2014 | 18.93 | 19.16 | 18.75 | 18.94 | 37,608 | +0.04(+0.21%) |
Sep 17, 2014 | 18.95 | 19.12 | 18.80 | 18.90 | 40,643 | -0.05(-0.25%) |
Sep 16, 2014 | 18.91 | 19.20 | 18.88 | 18.95 | 67,710 | -0.06(-0.29%) |
Sep 15, 2014 | 19.09 | 19.11 | 18.85 | 19.01 | 98,066 | -0.17(-0.87%) |
Sep 12, 2014 | 19.36 | 19.46 | 18.98 | 19.17 | 84,631 | -0.14(-0.74%) |
Sep 11, 2014 | 19.15 | 19.36 | 19.15 | 19.32 | 72,052 | +0.06(+0.33%) |
Sep 10, 2014 | 19.13 | 19.30 | 19.08 | 19.25 | 66,963 | +0.17(+0.88%) |
Sep 09, 2014 | 19.00 | 19.16 | 18.85 | 19.09 | 127,916 | -0.05(-0.25%) |
Sep 08, 2014 | 18.94 | 19.23 | 18.94 | 19.13 | 40,163 | +0.22(+1.14%) |
Sep 05, 2014 | 18.46 | 18.99 | 18.46 | 18.92 | 68,564 | +0.34(+1.80%) |
Sep 04, 2014 | 18.07 | 18.74 | 17.89 | 18.58 | 121,205 | +0.57(+3.19%) |
Sep 03, 2014 | 18.03 | 18.05 | 17.80 | 18.01 | 109,473 | +0.05(+0.27%) |
Sep 02, 2014 | 17.96 | 17.96 | 17.86 | 17.96 | 86,577 | +0.11(+0.63%) |
Aug 29, 2014 | 17.84 | 17.85 | 17.85 | 17.85 | 35,690 | +0.02(+0.13%) |
Aug 28, 2014 | 18.06 | 18.07 | 17.79 | 17.82 | 59,434 | -0.31(-1.72%) |
Aug 27, 2014 | 18.23 | 18.20 | 18.09 | 18.13 | 29,218 | -0.06(-0.35%) |
Aug 26, 2014 | 18.26 | 18.27 | 18.07 | 18.20 | 254,110 | -0.06(-0.35%) |
Aug 25, 2014 | 18.38 | 18.49 | 18.20 | 18.26 | 23,552 | -0.05(-0.26%) |
Aug 22, 2014 | 18.21 | 18.41 | 18.14 | 18.31 | 32,417 | +0.09(+0.48%) |
Aug 21, 2014 | 18.02 | 18.30 | 17.86 | 18.22 | 58,401 | +0.18(+0.97%) |
Aug 20, 2014 | 17.93 | 18.09 | 17.80 | 18.05 | 58,858 | +0.01(+0.04%) |
Aug 19, 2014 | 18.02 | 18.08 | 18.02 | 18.04 | 40,215 | -0.01(-0.04%) |
Aug 18, 2014 | 18.05 | 18.26 | 18.00 | 18.05 | 82,218 | +0.22(+1.25%) |
Aug 15, 2014 | 18.26 | 18.26 | 17.80 | 17.82 | 170,031 | -0.25(-1.37%) |
Aug 14, 2014 | 17.97 | 18.26 | 17.97 | 18.07 | 42,035 | +0.10(+0.53%) |
Aug 13, 2014 | 17.82 | 17.98 | 17.77 | 17.98 | 91,338 | +0.17(+0.94%) |
Aug 12, 2014 | 17.74 | 17.88 | 17.66 | 17.81 | 82,856 | -0.03(-0.18%) |
Aug 11, 2014 | 17.92 | 17.94 | 17.77 | 17.84 | 90,434 | +0.04(+0.22%) |
Aug 08, 2014 | 17.58 | 17.89 | 17.58 | 17.80 | 54,539 | +0.20(+1.13%) |
Aug 07, 2014 | 17.56 | 17.65 | 17.46 | 17.60 | 68,432 | +0.06(+0.32%) |
Aug 06, 2014 | 17.26 | 17.60 | 17.26 | 17.54 | 89,707 | +0.22(+1.24%) |
Aug 05, 2014 | 17.37 | 17.50 | 17.22 | 17.33 | 204,942 | -0.14(-0.82%) |
Aug 04, 2014 | 17.62 | 17.82 | 17.30 | 17.47 | 191,830 | -0.14(-0.82%) |