Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 17.51 | 17.51 | 17.06 | 17.32 | 66,632 | -0.19(-1.10%) |
Oct 30, 2014 | 17.35 | 17.79 | 17.00 | 17.51 | 94,911 | +0.22(+1.27%) |
Oct 29, 2014 | 17.28 | 17.38 | 16.74 | 17.29 | 57,759 | -0.08(-0.47%) |
Oct 28, 2014 | 17.41 | 17.64 | 17.21 | 17.38 | 39,419 | +0.20(+1.17%) |
Oct 27, 2014 | 17.30 | 17.35 | 17.24 | 17.17 | 9,162 | -0.06(-0.37%) |
Oct 24, 2014 | 17.30 | 17.45 | 17.10 | 17.24 | 35,748 | -0.07(-0.42%) |
Oct 23, 2014 | 17.38 | 17.56 | 17.27 | 17.31 | 13,417 | +0.05(+0.32%) |
Oct 22, 2014 | 17.43 | 17.60 | 17.20 | 17.26 | 32,195 | -0.15(-0.84%) |
Oct 21, 2014 | 17.38 | 17.44 | 17.32 | 17.40 | 26,572 | +0.03(+0.16%) |
Oct 20, 2014 | 17.40 | 17.36 | 17.04 | 17.38 | 18,538 | +0.02(+0.11%) |
Oct 17, 2014 | 17.35 | 17.60 | 17.28 | 17.36 | 32,228 | +0.25(+1.44%) |
Oct 16, 2014 | 17.11 | 17.34 | 16.84 | 17.11 | 39,274 | -0.05(-0.32%) |
Oct 15, 2014 | 17.11 | 17.38 | 16.79 | 17.16 | 67,951 | -0.13(-0.74%) |
Oct 14, 2014 | 17.39 | 17.48 | 17.04 | 17.29 | 31,095 | +0.11(+0.64%) |
Oct 13, 2014 | 16.85 | 17.45 | 16.71 | 17.18 | 30,295 | +0.47(+2.79%) |
Oct 10, 2014 | 16.61 | 17.13 | 16.61 | 16.72 | 24,011 | -0.02(-0.11%) |
Oct 09, 2014 | 16.85 | 17.21 | 16.64 | 16.73 | 31,814 | -0.27(-1.56%) |
Oct 08, 2014 | 16.73 | 17.05 | 16.64 | 17.00 | 10,334 | +0.32(+1.92%) |
Oct 07, 2014 | 16.34 | 16.76 | 16.34 | 16.68 | 18,366 | -0.12(-0.71%) |
Oct 06, 2014 | 16.92 | 17.04 | 16.58 | 16.80 | 17,017 | -0.11(-0.65%) |
Oct 03, 2014 | 16.88 | 17.23 | 16.72 | 16.91 | 20,688 | +0.24(+1.43%) |
Oct 02, 2014 | 16.65 | 17.01 | 16.58 | 16.67 | 55,113 | +0.03(+0.16%) |
Oct 01, 2014 | 17.15 | 17.15 | 16.55 | 16.64 | 24,128 | -0.46(-2.67%) |
Sep 30, 2014 | 16.99 | 17.28 | 16.98 | 17.10 | 23,346 | -0.14(-0.80%) |
Sep 29, 2014 | 16.93 | 17.35 | 16.91 | 17.24 | 12,007 | +0.06(+0.37%) |
Sep 26, 2014 | 17.18 | 17.32 | 17.10 | 17.17 | 11,363 | +0.04(+0.21%) |
Sep 25, 2014 | 17.67 | 17.68 | 17.12 | 17.14 | 30,318 | -0.37(-2.09%) |
Sep 24, 2014 | 17.38 | 17.59 | 17.15 | 17.50 | 19,111 | +0.13(+0.74%) |
Sep 23, 2014 | 17.63 | 17.82 | 17.38 | 17.38 | 25,985 | -0.25(-1.40%) |
Sep 22, 2014 | 17.65 | 17.74 | 17.56 | 17.62 | 23,859 | -0.05(-0.26%) |
Sep 19, 2014 | 17.79 | 17.83 | 17.64 | 17.67 | 97,344 | -0.16(-0.92%) |
Sep 18, 2014 | 17.70 | 17.87 | 17.59 | 17.83 | 27,120 | +0.23(+1.30%) |
Sep 17, 2014 | 17.56 | 17.79 | 17.40 | 17.60 | 17,224 | +0.10(+0.57%) |
Sep 16, 2014 | 17.44 | 17.68 | 17.38 | 17.50 | 11,140 | -0.01(-0.05%) |
Sep 15, 2014 | 17.45 | 17.58 | 17.45 | 17.51 | 18,632 | -0.02(-0.10%) |
Sep 12, 2014 | 17.65 | 17.68 | 17.51 | 17.53 | 12,465 | -0.12(-0.67%) |
Sep 11, 2014 | 17.52 | 17.66 | 17.42 | 17.65 | 11,897 | +0.11(+0.63%) |
Sep 10, 2014 | 17.53 | 17.61 | 17.43 | 17.54 | 11,262 | +0.08(+0.47%) |
Sep 09, 2014 | 17.51 | 17.69 | 17.39 | 17.46 | 13,473 | -0.04(-0.21%) |
Sep 08, 2014 | 17.24 | 17.51 | 17.08 | 17.49 | 14,949 | +0.20(+1.16%) |
Sep 05, 2014 | 17.42 | 17.46 | 17.12 | 17.29 | 11,519 | -0.22(-1.25%) |
Sep 04, 2014 | 17.42 | 17.61 | 17.42 | 17.51 | 24,719 | +0.08(+0.47%) |
Sep 03, 2014 | 17.86 | 17.86 | 17.42 | 17.43 | 7,096 | -0.31(-1.74%) |
Sep 02, 2014 | 17.50 | 17.77 | 17.50 | 17.74 | 23,035 | +0.35(+1.99%) |
Aug 29, 2014 | 17.31 | 17.39 | 17.39 | 17.39 | 7,580 | +0.05(+0.31%) |
Aug 28, 2014 | 17.39 | 17.42 | 17.20 | 17.34 | 18,098 | -0.05(-0.31%) |
Aug 27, 2014 | 17.37 | 17.42 | 17.10 | 17.39 | 14,951 | -0.01(-0.05%) |
Aug 26, 2014 | 17.20 | 17.46 | 16.96 | 17.40 | 17,358 | +0.15(+0.84%) |
Aug 25, 2014 | 17.36 | 17.72 | 17.28 | 17.26 | 24,568 | -0.05(-0.32%) |
Aug 22, 2014 | 17.08 | 17.34 | 17.17 | 17.31 | 15,714 | +0.15(+0.85%) |
Aug 21, 2014 | 17.02 | 17.19 | 16.84 | 17.17 | 12,689 | +0.15(+0.86%) |
Aug 20, 2014 | 17.02 | 17.12 | 16.85 | 17.02 | 15,069 | -0.05(-0.32%) |
Aug 19, 2014 | 17.45 | 17.45 | 16.94 | 17.08 | 22,646 | -0.33(-1.88%) |
Aug 18, 2014 | 17.38 | 17.71 | 17.32 | 17.40 | 28,864 | +0.13(+0.74%) |
Aug 15, 2014 | 18.08 | 18.08 | 17.27 | 17.28 | 79,012 | -0.63(-3.51%) |
Aug 14, 2014 | 17.92 | 17.99 | 17.55 | 17.90 | 21,479 | +0.06(+0.36%) |
Aug 13, 2014 | 17.75 | 17.89 | 17.64 | 17.84 | 23,804 | +0.23(+1.29%) |
Aug 12, 2014 | 17.40 | 17.80 | 17.29 | 17.61 | 23,996 | +0.11(+0.62%) |
Aug 11, 2014 | 17.39 | 17.55 | 17.30 | 17.50 | 25,266 | +0.15(+0.89%) |
Aug 08, 2014 | 17.23 | 17.49 | 16.88 | 17.35 | 16,865 | +0.08(+0.47%) |
Aug 07, 2014 | 17.43 | 17.51 | 17.26 | 17.27 | 7,448 | -0.16(-0.94%) |
Aug 06, 2014 | 17.20 | 17.56 | 16.93 | 17.43 | 12,895 | +0.15(+0.84%) |
Aug 05, 2014 | 17.42 | 17.48 | 17.24 | 17.28 | 14,337 | -0.25(-1.40%) |
Aug 04, 2014 | 17.79 | 17.97 | 17.52 | 17.53 | 24,783 | -0.24(-1.33%) |