Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 15.63 | 15.70 | 15.33 | 15.51 | 3,901,411 | +0.11(+0.69%) |
Oct 30, 2014 | 15.93 | 15.96 | 15.15 | 15.40 | 3,986,902 | -0.34(-2.15%) |
Oct 29, 2014 | 15.71 | 15.91 | 15.65 | 15.74 | 2,749,173 | +0.05(+0.32%) |
Oct 28, 2014 | 15.50 | 15.69 | 15.49 | 15.69 | 1,926,017 | +0.24(+1.58%) |
Oct 27, 2014 | 15.38 | 15.55 | 15.39 | 15.45 | 1,892,924 | +0.06(+0.37%) |
Oct 24, 2014 | 15.36 | 15.40 | 15.25 | 15.39 | 1,987,612 | +0.03(+0.20%) |
Oct 23, 2014 | 15.46 | 15.55 | 15.32 | 15.36 | 2,533,529 | +0.08(+0.53%) |
Oct 22, 2014 | 15.42 | 15.55 | 15.25 | 15.28 | 3,460,843 | -0.13(-0.81%) |
Oct 21, 2014 | 15.21 | 15.44 | 15.21 | 15.40 | 2,141,742 | +0.28(+1.82%) |
Oct 20, 2014 | 15.05 | 15.30 | 15.01 | 15.13 | 1,956,475 | +0.03(+0.21%) |
Oct 17, 2014 | 14.95 | 15.15 | 14.89 | 15.10 | 3,809,556 | +0.28(+1.90%) |
Oct 16, 2014 | 14.24 | 14.98 | 14.15 | 14.81 | 3,926,728 | +0.28(+1.90%) |
Oct 15, 2014 | 14.11 | 14.61 | 14.03 | 14.54 | 6,026,519 | +0.18(+1.27%) |
Oct 14, 2014 | 14.23 | 14.63 | 14.20 | 14.36 | 3,271,507 | +0.17(+1.19%) |
Oct 13, 2014 | 14.41 | 14.58 | 14.16 | 14.19 | 5,487,505 | -0.23(-1.57%) |
Oct 10, 2014 | 14.47 | 14.71 | 14.36 | 14.41 | 4,167,153 | -0.09(-0.65%) |
Oct 09, 2014 | 15.00 | 15.05 | 14.34 | 14.51 | 4,129,675 | -0.55(-3.62%) |
Oct 08, 2014 | 14.80 | 15.07 | 14.58 | 15.05 | 3,309,414 | +0.25(+1.69%) |
Oct 07, 2014 | 14.75 | 14.95 | 14.70 | 14.80 | 5,183,609 | -0.04(-0.30%) |
Oct 06, 2014 | 15.36 | 15.36 | 14.44 | 14.85 | 7,072,394 | -0.44(-2.87%) |
Oct 03, 2014 | 15.18 | 15.41 | 15.15 | 15.28 | 4,146,324 | +0.23(+1.50%) |
Oct 02, 2014 | 15.17 | 15.24 | 14.65 | 15.06 | 3,078,063 | -0.13(-0.83%) |
Oct 01, 2014 | 15.62 | 15.64 | 15.12 | 15.18 | 2,921,477 | -0.48(-3.08%) |
Sep 30, 2014 | 15.65 | 15.73 | 15.54 | 15.67 | 1,986,821 | +0.00(+0.00%) |
Sep 29, 2014 | 15.65 | 15.80 | 15.44 | 15.67 | 2,032,603 | -0.14(-0.87%) |
Sep 26, 2014 | 15.91 | 15.97 | 15.59 | 15.80 | 2,472,669 | -0.11(-0.67%) |
Sep 25, 2014 | 15.94 | 16.01 | 15.77 | 15.91 | 2,895,428 | -0.06(-0.39%) |
Sep 24, 2014 | 15.78 | 16.03 | 15.69 | 15.97 | 2,610,051 | +0.19(+1.19%) |
Sep 23, 2014 | 15.83 | 16.02 | 15.76 | 15.79 | 1,480,603 | -0.12(-0.75%) |
Sep 22, 2014 | 16.19 | 16.20 | 15.72 | 15.91 | 3,232,004 | -0.24(-1.48%) |
Sep 19, 2014 | 16.23 | 16.27 | 16.00 | 16.14 | 2,775,544 | +0.00(+0.00%) |
Sep 18, 2014 | 16.24 | 16.29 | 16.07 | 16.14 | 1,626,597 | -0.08(-0.46%) |
Sep 17, 2014 | 16.48 | 16.48 | 16.06 | 16.22 | 3,609,097 | -0.24(-1.45%) |
Sep 16, 2014 | 16.25 | 16.51 | 16.09 | 16.46 | 2,496,903 | +0.15(+0.92%) |
Sep 15, 2014 | 16.62 | 16.64 | 16.12 | 16.31 | 2,897,231 | -0.33(-1.96%) |
Sep 12, 2014 | 17.07 | 17.08 | 16.57 | 16.63 | 2,771,515 | -0.44(-2.57%) |
Sep 11, 2014 | 17.00 | 17.17 | 16.97 | 17.07 | 1,544,366 | +0.00(+0.00%) |
Sep 10, 2014 | 16.93 | 17.07 | 16.90 | 17.07 | 2,452,044 | +0.14(+0.85%) |
Sep 09, 2014 | 17.05 | 17.09 | 16.78 | 16.93 | 2,631,999 | -0.18(-1.03%) |
Sep 08, 2014 | 17.00 | 17.20 | 16.99 | 17.10 | 1,925,329 | +0.07(+0.41%) |
Sep 05, 2014 | 16.96 | 17.07 | 16.85 | 17.03 | 1,722,417 | +0.06(+0.33%) |
Sep 04, 2014 | 17.00 | 17.20 | 16.96 | 16.98 | 1,909,782 | -0.01(-0.07%) |
Sep 03, 2014 | 17.24 | 17.24 | 16.93 | 16.99 | 1,932,577 | -0.17(-0.99%) |
Sep 02, 2014 | 16.96 | 17.23 | 16.80 | 17.16 | 3,092,161 | +0.19(+1.15%) |
Aug 29, 2014 | 17.01 | 16.96 | 16.96 | 16.96 | 2,638,084 | +0.03(+0.19%) |
Aug 28, 2014 | 16.85 | 17.00 | 16.75 | 16.93 | 1,962,037 | +0.01(+0.07%) |
Aug 27, 2014 | 16.88 | 17.06 | 16.88 | 16.92 | 1,861,954 | -0.01(-0.04%) |
Aug 26, 2014 | 16.86 | 17.03 | 16.85 | 16.93 | 1,627,409 | +0.04(+0.26%) |
Aug 25, 2014 | 16.82 | 16.91 | 16.77 | 16.88 | 1,242,134 | +0.14(+0.82%) |
Aug 22, 2014 | 16.63 | 16.81 | 16.58 | 16.75 | 1,648,100 | +0.06(+0.38%) |
Aug 21, 2014 | 16.76 | 16.82 | 16.64 | 16.68 | 2,469,825 | -0.06(-0.34%) |
Aug 20, 2014 | 16.71 | 16.91 | 16.71 | 16.74 | 3,372,036 | +0.07(+0.40%) |
Aug 19, 2014 | 16.58 | 16.73 | 16.56 | 16.67 | 2,469,966 | +0.10(+0.60%) |
Aug 18, 2014 | 16.47 | 16.60 | 16.45 | 16.57 | 2,757,275 | +0.20(+1.22%) |
Aug 15, 2014 | 16.52 | 16.57 | 16.24 | 16.37 | 2,410,772 | -0.11(-0.68%) |
Aug 14, 2014 | 16.52 | 16.52 | 16.39 | 16.48 | 1,576,534 | -0.01(-0.08%) |
Aug 13, 2014 | 16.31 | 16.52 | 16.30 | 16.50 | 1,827,831 | +0.27(+1.69%) |
Aug 12, 2014 | 16.28 | 16.33 | 16.17 | 16.22 | 2,984,071 | -0.11(-0.69%) |
Aug 11, 2014 | 16.32 | 16.56 | 16.25 | 16.34 | 2,762,609 | +0.09(+0.58%) |
Aug 08, 2014 | 16.03 | 16.20 | 15.99 | 16.24 | 3,144,413 | +0.24(+1.48%) |
Aug 07, 2014 | 16.04 | 16.06 | 15.80 | 16.01 | 4,933,191 | +0.10(+0.63%) |
Aug 06, 2014 | 16.50 | 16.52 | 15.86 | 15.91 | 6,948,688 | -0.75(-4.49%) |
Aug 05, 2014 | 16.83 | 16.93 | 16.56 | 16.65 | 2,509,672 | -0.25(-1.47%) |
Aug 04, 2014 | 16.83 | 16.96 | 16.67 | 16.90 | 2,256,732 | +0.11(+0.63%) |