Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 15.66 | 15.78 | 15.33 | 15.55 | 28,618 | +0.14(+0.91%) |
Oct 30, 2014 | 15.09 | 15.80 | 14.99 | 15.41 | 27,671 | +0.26(+1.72%) |
Oct 29, 2014 | 15.24 | 15.24 | 15.04 | 15.15 | 7,060 | -0.02(-0.13%) |
Oct 28, 2014 | 14.84 | 15.26 | 14.79 | 15.17 | 35,002 | +0.41(+2.78%) |
Oct 27, 2014 | 14.60 | 14.67 | 14.67 | 14.76 | 13,384 | +0.09(+0.61%) |
Oct 24, 2014 | 14.72 | 14.80 | 14.66 | 14.67 | 25,459 | -0.13(-0.88%) |
Oct 23, 2014 | 14.81 | 14.81 | 14.68 | 14.80 | 9,550 | +0.13(+0.89%) |
Oct 22, 2014 | 14.86 | 14.86 | 14.67 | 14.67 | 16,660 | -0.16(-1.08%) |
Oct 21, 2014 | 14.72 | 14.85 | 14.70 | 14.83 | 19,537 | +0.17(+1.16%) |
Oct 20, 2014 | 14.76 | 14.80 | 14.76 | 14.66 | 11,246 | -0.09(-0.61%) |
Oct 17, 2014 | 15.00 | 15.05 | 14.49 | 14.75 | 13,609 | -0.13(-0.91%) |
Oct 16, 2014 | 14.40 | 15.05 | 14.40 | 14.88 | 33,646 | +0.41(+2.87%) |
Oct 15, 2014 | 14.13 | 14.65 | 13.59 | 14.47 | 81,354 | +0.24(+1.69%) |
Oct 14, 2014 | 14.74 | 14.80 | 14.06 | 14.23 | 34,075 | -0.29(-2.00%) |
Oct 13, 2014 | 14.85 | 14.85 | 14.26 | 14.52 | 19,962 | -0.51(-3.39%) |
Oct 10, 2014 | 14.25 | 15.07 | 14.25 | 15.03 | 34,061 | +0.18(+1.21%) |
Oct 09, 2014 | 14.68 | 15.04 | 14.60 | 14.85 | 15,403 | +0.15(+1.02%) |
Oct 08, 2014 | 15.05 | 15.19 | 14.60 | 14.70 | 26,134 | -0.31(-2.07%) |
Oct 07, 2014 | 15.33 | 15.33 | 15.01 | 15.01 | 13,336 | -0.48(-3.10%) |
Oct 06, 2014 | 15.31 | 15.49 | 15.20 | 15.49 | 10,873 | +0.13(+0.85%) |
Oct 03, 2014 | 15.09 | 15.45 | 14.94 | 15.36 | 30,191 | +0.43(+2.88%) |
Oct 02, 2014 | 14.50 | 15.13 | 14.50 | 14.93 | 25,588 | +0.42(+2.89%) |
Oct 01, 2014 | 14.85 | 14.94 | 14.17 | 14.51 | 26,132 | -0.42(-2.81%) |
Sep 30, 2014 | 14.72 | 15.02 | 14.72 | 14.93 | 22,634 | +0.20(+1.36%) |
Sep 29, 2014 | 14.48 | 14.75 | 13.50 | 14.73 | 30,503 | +0.08(+0.55%) |
Sep 26, 2014 | 14.60 | 14.74 | 14.50 | 14.65 | 29,679 | +0.01(+0.07%) |
Sep 25, 2014 | 14.84 | 14.89 | 14.60 | 14.64 | 22,766 | -0.20(-1.35%) |
Sep 24, 2014 | 14.87 | 14.93 | 14.80 | 14.84 | 10,480 | -0.11(-0.74%) |
Sep 23, 2014 | 15.07 | 15.12 | 14.85 | 14.95 | 11,601 | +0.00(+0.00%) |
Sep 22, 2014 | 14.98 | 15.12 | 14.91 | 14.95 | 31,236 | -0.11(-0.75%) |
Sep 19, 2014 | 15.18 | 15.19 | 14.91 | 15.06 | 118,664 | -0.12(-0.77%) |
Sep 18, 2014 | 15.18 | 15.40 | 15.17 | 15.18 | 5,306 | -0.02(-0.13%) |
Sep 17, 2014 | 15.37 | 15.47 | 15.15 | 15.20 | 14,867 | -0.05(-0.33%) |
Sep 16, 2014 | 15.14 | 15.38 | 14.82 | 15.25 | 23,840 | +0.12(+0.79%) |
Sep 15, 2014 | 14.99 | 15.15 | 14.91 | 15.13 | 36,074 | +0.28(+1.89%) |
Sep 12, 2014 | 14.90 | 15.04 | 14.85 | 14.85 | 13,978 | -0.17(-1.13%) |
Sep 11, 2014 | 14.81 | 15.14 | 14.81 | 15.02 | 26,907 | -0.03(-0.20%) |
Sep 10, 2014 | 15.33 | 15.35 | 14.84 | 15.05 | 33,993 | -0.46(-2.97%) |
Sep 09, 2014 | 15.59 | 15.68 | 15.21 | 15.51 | 21,740 | -0.22(-1.40%) |
Sep 08, 2014 | 15.95 | 15.95 | 15.50 | 15.73 | 24,692 | -0.18(-1.13%) |
Sep 05, 2014 | 16.15 | 16.15 | 15.82 | 15.91 | 10,317 | -0.27(-1.67%) |
Sep 04, 2014 | 16.22 | 16.26 | 16.15 | 16.18 | 10,310 | -0.12(-0.74%) |
Sep 03, 2014 | 16.27 | 16.50 | 16.27 | 16.30 | 14,999 | -0.07(-0.43%) |
Sep 02, 2014 | 16.18 | 16.40 | 16.18 | 16.37 | 14,897 | +0.20(+1.24%) |
Aug 29, 2014 | 15.98 | 16.17 | 16.17 | 16.17 | 16,100 | +0.04(+0.25%) |
Aug 28, 2014 | 16.05 | 16.25 | 15.89 | 16.13 | 6,210 | +0.03(+0.19%) |
Aug 27, 2014 | 16.40 | 16.40 | 16.10 | 16.10 | 10,313 | -0.26(-1.59%) |
Aug 26, 2014 | 16.34 | 16.40 | 16.32 | 16.36 | 16,661 | +0.10(+0.62%) |
Aug 25, 2014 | 16.05 | 16.39 | 16.05 | 16.26 | 18,302 | +0.17(+1.06%) |
Aug 22, 2014 | 16.16 | 16.33 | 15.53 | 16.09 | 21,865 | +0.02(+0.12%) |
Aug 21, 2014 | 16.27 | 16.27 | 15.90 | 16.07 | 10,516 | +0.13(+0.82%) |
Aug 20, 2014 | 16.12 | 16.14 | 15.64 | 15.94 | 26,468 | -0.26(-1.60%) |
Aug 19, 2014 | 16.25 | 16.36 | 16.05 | 16.20 | 25,463 | +0.11(+0.68%) |
Aug 18, 2014 | 16.07 | 16.20 | 16.01 | 16.09 | 17,396 | +0.12(+0.75%) |
Aug 15, 2014 | 16.15 | 16.15 | 15.82 | 15.97 | 22,718 | -0.09(-0.56%) |
Aug 14, 2014 | 16.34 | 16.48 | 16.03 | 16.06 | 21,482 | -0.24(-1.47%) |
Aug 13, 2014 | 16.31 | 16.31 | 15.99 | 16.30 | 29,569 | +0.08(+0.49%) |
Aug 12, 2014 | 15.97 | 16.33 | 15.97 | 16.22 | 52,317 | +0.29(+1.82%) |
Aug 11, 2014 | 15.76 | 16.13 | 15.54 | 15.93 | 36,377 | +0.23(+1.46%) |
Aug 08, 2014 | 15.74 | 15.78 | 15.12 | 15.70 | 23,145 | +0.01(+0.06%) |
Aug 07, 2014 | 15.71 | 15.74 | 15.64 | 15.69 | 12,219 | -0.01(-0.06%) |
Aug 06, 2014 | 15.84 | 15.84 | 15.68 | 15.70 | 11,397 | -0.02(-0.13%) |
Aug 05, 2014 | 15.55 | 15.83 | 15.46 | 15.72 | 22,804 | +0.04(+0.26%) |
Aug 04, 2014 | 16.02 | 16.03 | 14.81 | 15.68 | 63,147 | -0.34(-2.12%) |