Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 17.63 | 17.63 | 16.87 | 17.29 | 1,658,249 | -0.34(-1.93%) |
Oct 30, 2014 | 18.69 | 18.82 | 17.57 | 17.63 | 1,269,919 | -1.41(-7.40%) |
Oct 29, 2014 | 19.03 | 19.03 | 18.82 | 19.04 | 729,095 | +0.01(+0.04%) |
Oct 28, 2014 | 18.26 | 19.04 | 18.25 | 19.03 | 629,576 | +0.83(+4.55%) |
Oct 27, 2014 | 18.15 | 18.66 | 18.09 | 18.20 | 633,694 | -0.46(-2.47%) |
Oct 24, 2014 | 18.46 | 18.69 | 18.13 | 18.66 | 544,080 | +0.40(+2.19%) |
Oct 23, 2014 | 17.87 | 18.39 | 17.75 | 18.26 | 742,875 | +0.45(+2.55%) |
Oct 22, 2014 | 18.33 | 18.45 | 17.79 | 17.81 | 857,229 | -0.81(-4.37%) |
Oct 21, 2014 | 18.30 | 18.77 | 18.24 | 18.62 | 709,190 | +0.33(+1.79%) |
Oct 20, 2014 | 17.68 | 18.30 | 17.59 | 18.29 | 1,119,971 | +0.63(+3.59%) |
Oct 17, 2014 | 17.75 | 17.83 | 17.27 | 17.66 | 1,067,711 | +0.18(+1.03%) |
Oct 16, 2014 | 16.80 | 17.52 | 16.65 | 17.48 | 2,528,962 | +0.53(+3.11%) |
Oct 15, 2014 | 16.66 | 17.01 | 16.59 | 16.95 | 672,538 | +0.10(+0.59%) |
Oct 14, 2014 | 16.45 | 16.86 | 16.42 | 16.85 | 633,948 | +0.55(+3.36%) |
Oct 13, 2014 | 16.17 | 16.53 | 16.15 | 16.31 | 507,477 | +0.09(+0.58%) |
Oct 10, 2014 | 16.23 | 16.44 | 16.06 | 16.21 | 429,837 | -0.10(-0.58%) |
Oct 09, 2014 | 16.67 | 16.79 | 16.29 | 16.31 | 546,034 | -0.36(-2.17%) |
Oct 08, 2014 | 16.27 | 16.69 | 16.23 | 16.67 | 485,108 | +0.41(+2.51%) |
Oct 07, 2014 | 16.28 | 16.37 | 16.17 | 16.26 | 447,444 | -0.11(-0.68%) |
Oct 06, 2014 | 16.46 | 16.49 | 16.29 | 16.37 | 314,570 | -0.07(-0.40%) |
Oct 03, 2014 | 16.49 | 16.58 | 16.37 | 16.44 | 340,049 | +0.09(+0.56%) |
Oct 02, 2014 | 16.20 | 16.42 | 16.17 | 16.35 | 377,393 | +0.11(+0.65%) |
Oct 01, 2014 | 16.39 | 16.51 | 16.04 | 16.24 | 666,967 | -0.22(-1.32%) |
Sep 30, 2014 | 16.57 | 16.71 | 16.46 | 16.46 | 466,897 | -0.11(-0.67%) |
Sep 29, 2014 | 16.81 | 16.88 | 16.46 | 16.57 | 633,756 | -0.33(-1.94%) |
Sep 26, 2014 | 16.88 | 17.00 | 16.71 | 16.90 | 326,881 | +0.07(+0.43%) |
Sep 25, 2014 | 16.78 | 16.87 | 16.67 | 16.83 | 429,901 | +0.01(+0.08%) |
Sep 24, 2014 | 16.67 | 16.97 | 16.66 | 16.81 | 469,465 | +0.16(+0.95%) |
Sep 23, 2014 | 16.56 | 16.75 | 16.53 | 16.66 | 506,376 | +0.07(+0.44%) |
Sep 22, 2014 | 16.37 | 16.64 | 16.33 | 16.58 | 566,489 | +0.14(+0.84%) |
Sep 19, 2014 | 16.52 | 16.56 | 16.28 | 16.45 | 1,238,173 | +0.03(+0.16%) |
Sep 18, 2014 | 16.38 | 16.56 | 16.27 | 16.42 | 359,229 | +0.10(+0.60%) |
Sep 17, 2014 | 16.23 | 16.39 | 16.20 | 16.32 | 376,943 | +0.06(+0.36%) |
Sep 16, 2014 | 16.01 | 16.26 | 15.99 | 16.26 | 412,994 | +0.23(+1.43%) |
Sep 15, 2014 | 16.28 | 16.33 | 15.99 | 16.03 | 677,487 | -0.32(-1.97%) |
Sep 12, 2014 | 16.36 | 16.39 | 16.07 | 16.35 | 697,536 | +0.00(+0.00%) |
Sep 11, 2014 | 16.00 | 16.37 | 15.98 | 16.35 | 512,724 | +0.26(+1.59%) |
Sep 10, 2014 | 15.95 | 16.11 | 15.88 | 16.10 | 358,132 | +0.16(+0.99%) |
Sep 09, 2014 | 16.18 | 16.18 | 15.92 | 15.94 | 323,554 | -0.22(-1.34%) |
Sep 08, 2014 | 15.97 | 16.16 | 15.90 | 16.16 | 430,907 | +0.16(+1.03%) |
Sep 05, 2014 | 15.97 | 16.00 | 15.81 | 15.99 | 326,967 | +0.04(+0.25%) |
Sep 04, 2014 | 16.06 | 16.12 | 15.94 | 15.95 | 363,875 | -0.09(-0.53%) |
Sep 03, 2014 | 16.06 | 16.06 | 15.91 | 16.04 | 488,346 | -0.01(-0.08%) |
Sep 02, 2014 | 16.07 | 16.21 | 15.96 | 16.05 | 518,081 | +0.03(+0.21%) |
Aug 29, 2014 | 15.87 | 16.02 | 16.02 | 16.02 | 738,191 | +0.17(+1.08%) |
Aug 28, 2014 | 15.82 | 15.95 | 15.80 | 15.85 | 325,489 | +0.01(+0.04%) |
Aug 27, 2014 | 15.79 | 15.85 | 15.74 | 15.84 | 297,967 | +0.03(+0.17%) |
Aug 26, 2014 | 15.78 | 15.86 | 15.74 | 15.81 | 316,548 | +0.03(+0.17%) |
Aug 25, 2014 | 15.70 | 15.86 | 15.70 | 15.79 | 407,630 | +0.16(+1.01%) |
Aug 22, 2014 | 15.74 | 15.77 | 15.59 | 15.63 | 459,745 | -0.09(-0.54%) |
Aug 21, 2014 | 15.72 | 15.75 | 15.56 | 15.72 | 301,405 | +0.03(+0.21%) |
Aug 20, 2014 | 15.68 | 15.71 | 15.48 | 15.68 | 349,812 | -0.01(-0.08%) |
Aug 19, 2014 | 15.59 | 15.72 | 15.55 | 15.70 | 731,753 | +0.09(+0.59%) |
Aug 18, 2014 | 15.70 | 15.76 | 15.61 | 15.60 | 7,486,997 | -0.05(-0.29%) |
Aug 15, 2014 | 15.72 | 15.89 | 15.58 | 15.65 | 644,310 | +0.07(+0.46%) |
Aug 14, 2014 | 15.62 | 15.77 | 15.58 | 15.58 | 705,994 | +0.01(+0.08%) |
Aug 13, 2014 | 15.51 | 15.70 | 15.37 | 15.56 | 737,635 | +0.11(+0.68%) |
Aug 12, 2014 | 15.34 | 15.51 | 15.30 | 15.46 | 1,455,753 | +0.60(+4.07%) |
Aug 11, 2014 | 14.77 | 15.00 | 14.72 | 14.86 | 216,128 | +0.11(+0.71%) |
Aug 08, 2014 | 14.60 | 14.74 | 14.58 | 14.75 | 293,454 | +0.15(+1.04%) |
Aug 07, 2014 | 14.74 | 14.78 | 14.58 | 14.60 | 369,806 | -0.12(-0.85%) |
Aug 06, 2014 | 14.72 | 14.84 | 14.58 | 14.72 | 337,924 | -0.09(-0.62%) |
Aug 05, 2014 | 14.78 | 14.88 | 14.65 | 14.82 | 299,013 | -0.01(-0.09%) |
Aug 04, 2014 | 14.81 | 14.88 | 14.71 | 14.83 | 431,586 | +0.04(+0.27%) |