Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 16.53 | 16.58 | 16.48 | 16.57 | 2,759,141 | +0.08(+0.51%) |
Oct 30, 2014 | 16.36 | 16.52 | 16.34 | 16.49 | 3,441,445 | +0.25(+1.52%) |
Oct 29, 2014 | 16.49 | 16.52 | 16.19 | 16.24 | 5,247,679 | -0.29(-1.74%) |
Oct 28, 2014 | 16.43 | 16.68 | 16.41 | 16.52 | 3,306,141 | +0.28(+1.72%) |
Oct 27, 2014 | 16.22 | 16.22 | 16.22 | 16.24 | 3,462,610 | +0.02(+0.12%) |
Oct 24, 2014 | 16.20 | 16.25 | 16.17 | 16.22 | 2,465,729 | +0.16(+1.01%) |
Oct 23, 2014 | 16.06 | 16.13 | 16.06 | 16.06 | 1,817,947 | +0.08(+0.53%) |
Oct 22, 2014 | 16.02 | 16.10 | 15.94 | 15.98 | 3,295,628 | -0.06(-0.37%) |
Oct 21, 2014 | 15.98 | 16.07 | 15.98 | 16.04 | 2,081,727 | +0.10(+0.65%) |
Oct 20, 2014 | 15.76 | 15.96 | 15.76 | 15.93 | 2,421,182 | +0.10(+0.62%) |
Oct 17, 2014 | 15.82 | 15.89 | 15.77 | 15.83 | 2,181,284 | +0.22(+1.38%) |
Oct 16, 2014 | 15.40 | 15.76 | 15.39 | 15.62 | 5,018,007 | +0.08(+0.50%) |
Oct 15, 2014 | 15.49 | 15.58 | 15.21 | 15.54 | 5,531,079 | +0.22(+1.45%) |
Oct 14, 2014 | 15.39 | 15.47 | 15.29 | 15.32 | 3,215,039 | +0.10(+0.69%) |
Oct 13, 2014 | 15.38 | 15.41 | 15.20 | 15.21 | 3,127,744 | +0.11(+0.73%) |
Oct 10, 2014 | 15.25 | 15.31 | 15.10 | 15.10 | 3,647,128 | -0.45(-2.89%) |
Oct 09, 2014 | 15.81 | 15.85 | 15.54 | 15.55 | 3,000,806 | -0.29(-1.81%) |
Oct 08, 2014 | 15.54 | 15.85 | 15.46 | 15.84 | 2,498,555 | +0.31(+1.97%) |
Oct 07, 2014 | 15.67 | 15.67 | 15.53 | 15.53 | 2,643,165 | -0.20(-1.24%) |
Oct 06, 2014 | 15.65 | 15.78 | 15.61 | 15.73 | 2,363,642 | +0.08(+0.50%) |
Oct 03, 2014 | 15.64 | 15.68 | 15.55 | 15.65 | 2,097,066 | -0.04(-0.25%) |
Oct 02, 2014 | 15.69 | 15.74 | 15.53 | 15.69 | 3,321,663 | +0.07(+0.42%) |
Oct 01, 2014 | 15.65 | 15.70 | 15.58 | 15.62 | 2,970,202 | +0.03(+0.17%) |
Sep 30, 2014 | 15.55 | 15.64 | 15.51 | 15.60 | 2,774,846 | +0.09(+0.59%) |
Sep 29, 2014 | 15.48 | 15.59 | 15.46 | 15.51 | 3,827,054 | -0.26(-1.65%) |
Sep 26, 2014 | 15.73 | 15.79 | 15.70 | 15.77 | 2,379,907 | -0.05(-0.33%) |
Sep 25, 2014 | 15.96 | 15.96 | 15.81 | 15.82 | 3,250,773 | -0.44(-2.68%) |
Sep 24, 2014 | 16.15 | 16.26 | 16.10 | 16.26 | 2,343,051 | +0.15(+0.93%) |
Sep 23, 2014 | 16.15 | 16.18 | 16.10 | 16.11 | 2,604,250 | +0.01(+0.08%) |
Sep 22, 2014 | 16.13 | 16.13 | 16.02 | 16.09 | 3,731,859 | -0.26(-1.59%) |
Sep 19, 2014 | 16.49 | 16.49 | 16.34 | 16.35 | 1,331,880 | -0.16(-0.99%) |
Sep 18, 2014 | 16.44 | 16.54 | 16.43 | 16.52 | 1,677,580 | +0.12(+0.72%) |
Sep 17, 2014 | 16.56 | 16.57 | 16.34 | 16.40 | 4,136,124 | -0.44(-2.63%) |
Sep 16, 2014 | 16.58 | 16.86 | 16.58 | 16.84 | 3,256,990 | +0.12(+0.74%) |
Sep 15, 2014 | 16.74 | 16.74 | 16.66 | 16.72 | 2,486,936 | -0.16(-0.96%) |
Sep 12, 2014 | 16.92 | 16.93 | 16.83 | 16.88 | 2,354,661 | -0.18(-1.07%) |
Sep 11, 2014 | 17.05 | 17.10 | 17.02 | 17.07 | 3,285,275 | -0.28(-1.62%) |
Sep 10, 2014 | 17.25 | 17.35 | 17.22 | 17.35 | 1,267,013 | -0.02(-0.11%) |
Sep 09, 2014 | 17.47 | 17.47 | 17.33 | 17.36 | 1,292,757 | -0.10(-0.60%) |
Sep 08, 2014 | 17.61 | 17.61 | 17.45 | 17.47 | 1,235,917 | -0.25(-1.43%) |
Sep 05, 2014 | 17.67 | 17.72 | 17.59 | 17.72 | 1,327,622 | -0.03(-0.18%) |
Sep 04, 2014 | 17.87 | 17.93 | 17.73 | 17.76 | 1,136,255 | -0.06(-0.33%) |
Sep 03, 2014 | 17.84 | 17.84 | 17.78 | 17.81 | 1,376,758 | +0.12(+0.66%) |
Sep 02, 2014 | 17.68 | 17.71 | 17.64 | 17.70 | 2,994,946 | +0.00(+0.00%) |
Aug 29, 2014 | 17.68 | 17.70 | 17.70 | 17.70 | 1,644,758 | +0.01(+0.07%) |
Aug 28, 2014 | 17.67 | 17.69 | 17.64 | 17.68 | 1,323,406 | +0.01(+0.07%) |
Aug 27, 2014 | 17.72 | 17.72 | 17.67 | 17.67 | 933,269 | +0.07(+0.37%) |
Aug 26, 2014 | 17.64 | 17.65 | 17.59 | 17.61 | 586,135 | +0.02(+0.11%) |
Aug 25, 2014 | 17.58 | 17.61 | 17.57 | 17.59 | 913,966 | +0.03(+0.19%) |
Aug 22, 2014 | 17.61 | 17.63 | 17.53 | 17.55 | 2,734,546 | -0.07(-0.41%) |
Aug 21, 2014 | 17.59 | 17.64 | 17.57 | 17.63 | 1,214,461 | -0.01(-0.07%) |
Aug 20, 2014 | 17.59 | 17.70 | 17.57 | 17.64 | 2,040,862 | +0.12(+0.71%) |
Aug 19, 2014 | 17.55 | 17.57 | 17.53 | 17.51 | 2,620,318 | +0.02(+0.11%) |
Aug 18, 2014 | 17.44 | 17.51 | 17.44 | 17.50 | 1,526,217 | +0.12(+0.67%) |
Aug 15, 2014 | 17.37 | 17.39 | 17.26 | 17.38 | 1,305,205 | +0.03(+0.15%) |
Aug 14, 2014 | 17.31 | 17.37 | 17.29 | 17.35 | 1,116,150 | +0.14(+0.79%) |
Aug 13, 2014 | 17.21 | 17.25 | 17.20 | 17.21 | 1,256,358 | +0.12(+0.69%) |
Aug 12, 2014 | 17.08 | 17.14 | 17.07 | 17.10 | 1,364,756 | +0.14(+0.85%) |
Aug 11, 2014 | 16.93 | 16.97 | 16.88 | 16.95 | 1,582,565 | +0.00(+0.00%) |
Aug 08, 2014 | 16.88 | 16.96 | 16.84 | 16.95 | 1,771,439 | -0.04(-0.23%) |
Aug 07, 2014 | 17.07 | 17.10 | 16.94 | 16.99 | 1,946,833 | -0.20(-1.14%) |
Aug 06, 2014 | 17.12 | 17.26 | 17.11 | 17.19 | 2,005,643 | +0.09(+0.53%) |
Aug 05, 2014 | 17.16 | 17.19 | 17.05 | 17.10 | 2,369,694 | -0.19(-1.09%) |
Aug 04, 2014 | 17.25 | 17.31 | 17.18 | 17.29 | 2,824,714 | +0.07(+0.42%) |