Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 17.11 | 17.13 | 16.85 | 17.00 | 377,285 | +0.15(+0.89%) |
Oct 30, 2014 | 16.75 | 16.94 | 16.55 | 16.85 | 205,828 | +0.08(+0.48%) |
Oct 29, 2014 | 16.98 | 16.98 | 16.64 | 16.77 | 166,486 | -0.23(-1.35%) |
Oct 28, 2014 | 16.25 | 17.02 | 16.25 | 17.00 | 316,401 | +0.72(+4.42%) |
Oct 27, 2014 | 16.29 | 16.29 | 16.29 | 16.28 | 201,191 | -0.01(-0.06%) |
Oct 24, 2014 | 16.35 | 16.45 | 16.20 | 16.29 | 322,930 | -0.16(-0.97%) |
Oct 23, 2014 | 16.37 | 16.60 | 16.25 | 16.45 | 578,484 | +0.26(+1.61%) |
Oct 22, 2014 | 16.16 | 16.29 | 15.72 | 16.19 | 599,560 | +0.10(+0.62%) |
Oct 21, 2014 | 15.72 | 16.14 | 15.40 | 16.09 | 735,383 | +0.49(+3.14%) |
Oct 20, 2014 | 15.31 | 15.84 | 15.20 | 15.60 | 3,580,839 | +0.31(+2.03%) |
Oct 17, 2014 | 15.86 | 15.89 | 15.19 | 15.29 | 486,083 | -0.37(-2.33%) |
Oct 16, 2014 | 15.54 | 15.86 | 15.52 | 15.65 | 271,606 | -0.13(-0.85%) |
Oct 15, 2014 | 15.50 | 15.82 | 15.11 | 15.79 | 298,677 | +0.13(+0.83%) |
Oct 14, 2014 | 15.34 | 16.05 | 15.12 | 15.66 | 419,483 | +0.32(+2.09%) |
Oct 13, 2014 | 15.00 | 15.50 | 14.97 | 15.34 | 551,312 | +0.81(+5.57%) |
Oct 10, 2014 | 14.00 | 14.55 | 13.83 | 14.53 | 266,372 | +0.50(+3.56%) |
Oct 09, 2014 | 14.00 | 14.22 | 13.50 | 14.03 | 442,031 | +0.03(+0.21%) |
Oct 08, 2014 | 13.72 | 14.07 | 13.70 | 14.00 | 110,975 | +0.33(+2.41%) |
Oct 07, 2014 | 13.70 | 13.86 | 13.57 | 13.67 | 106,199 | -0.14(-1.01%) |
Oct 06, 2014 | 13.99 | 14.08 | 13.80 | 13.81 | 117,991 | -0.19(-1.36%) |
Oct 03, 2014 | 14.11 | 14.15 | 13.90 | 14.00 | 117,570 | +0.03(+0.21%) |
Oct 02, 2014 | 13.87 | 14.01 | 13.77 | 13.97 | 75,183 | +0.10(+0.72%) |
Oct 01, 2014 | 13.75 | 14.00 | 13.61 | 13.87 | 134,098 | +0.15(+1.09%) |
Sep 30, 2014 | 13.88 | 13.97 | 13.70 | 13.72 | 97,811 | -0.18(-1.29%) |
Sep 29, 2014 | 13.62 | 13.95 | 13.62 | 13.90 | 61,689 | +0.18(+1.31%) |
Sep 26, 2014 | 13.38 | 13.74 | 13.38 | 13.72 | 112,593 | +0.36(+2.69%) |
Sep 25, 2014 | 13.46 | 13.68 | 13.34 | 13.36 | 133,108 | -0.15(-1.11%) |
Sep 24, 2014 | 13.41 | 13.62 | 13.40 | 13.51 | 95,674 | +0.08(+0.60%) |
Sep 23, 2014 | 13.34 | 13.50 | 13.26 | 13.43 | 82,160 | +0.00(+0.00%) |
Sep 22, 2014 | 13.24 | 13.62 | 13.24 | 13.43 | 82,004 | +0.14(+1.05%) |
Sep 19, 2014 | 13.93 | 13.93 | 13.13 | 13.29 | 157,528 | -0.60(-4.32%) |
Sep 18, 2014 | 13.57 | 13.96 | 13.51 | 13.89 | 81,249 | +0.40(+2.97%) |
Sep 17, 2014 | 13.46 | 13.62 | 13.19 | 13.49 | 73,976 | +0.07(+0.52%) |
Sep 16, 2014 | 13.46 | 13.76 | 13.21 | 13.42 | 88,287 | -0.05(-0.37%) |
Sep 15, 2014 | 13.40 | 13.51 | 13.16 | 13.47 | 119,256 | +0.07(+0.52%) |
Sep 12, 2014 | 13.47 | 13.52 | 13.22 | 13.40 | 134,971 | -0.03(-0.22%) |
Sep 11, 2014 | 13.30 | 13.48 | 13.25 | 13.43 | 129,895 | +0.07(+0.52%) |
Sep 10, 2014 | 13.49 | 13.49 | 13.33 | 13.36 | 85,842 | -0.16(-1.18%) |
Sep 09, 2014 | 13.48 | 13.70 | 13.41 | 13.52 | 160,797 | -0.03(-0.22%) |
Sep 08, 2014 | 13.45 | 13.60 | 13.42 | 13.55 | 63,517 | +0.01(+0.07%) |
Sep 05, 2014 | 13.40 | 13.60 | 13.33 | 13.54 | 91,093 | +0.09(+0.67%) |
Sep 04, 2014 | 13.72 | 13.99 | 13.44 | 13.45 | 55,207 | -0.22(-1.61%) |
Sep 03, 2014 | 13.87 | 13.98 | 13.65 | 13.67 | 64,201 | -0.18(-1.30%) |
Sep 02, 2014 | 14.20 | 14.20 | 13.78 | 13.85 | 75,403 | -0.26(-1.84%) |
Aug 29, 2014 | 13.96 | 14.11 | 14.11 | 14.11 | 61,000 | +0.15(+1.07%) |
Aug 28, 2014 | 13.86 | 14.10 | 13.80 | 13.96 | 63,568 | +0.08(+0.58%) |
Aug 27, 2014 | 13.95 | 14.10 | 13.80 | 13.88 | 41,101 | -0.02(-0.14%) |
Aug 26, 2014 | 13.84 | 14.05 | 13.83 | 13.90 | 71,649 | +0.01(+0.07%) |
Aug 25, 2014 | 14.15 | 14.17 | 13.75 | 13.89 | 39,471 | -0.21(-1.49%) |
Aug 22, 2014 | 14.10 | 14.25 | 13.98 | 14.10 | 56,479 | -0.08(-0.56%) |
Aug 21, 2014 | 13.76 | 14.23 | 13.76 | 14.18 | 68,694 | +0.38(+2.75%) |
Aug 20, 2014 | 14.07 | 14.07 | 13.77 | 13.80 | 46,844 | -0.34(-2.40%) |
Aug 19, 2014 | 13.93 | 14.17 | 13.88 | 14.14 | 39,846 | +0.25(+1.80%) |
Aug 18, 2014 | 14.02 | 14.19 | 13.85 | 13.89 | 145,485 | +0.01(+0.07%) |
Aug 15, 2014 | 14.50 | 14.54 | 13.87 | 13.88 | 161,515 | -0.53(-3.68%) |
Aug 14, 2014 | 14.69 | 14.74 | 14.39 | 14.41 | 72,354 | -0.35(-2.37%) |
Aug 13, 2014 | 14.67 | 14.80 | 14.63 | 14.76 | 74,291 | +0.12(+0.82%) |
Aug 12, 2014 | 14.75 | 14.76 | 14.48 | 14.64 | 98,665 | -0.13(-0.88%) |
Aug 11, 2014 | 14.87 | 14.97 | 14.70 | 14.77 | 132,466 | -0.08(-0.54%) |
Aug 08, 2014 | 14.75 | 14.93 | 14.72 | 14.85 | 78,081 | +0.10(+0.68%) |
Aug 07, 2014 | 14.73 | 14.93 | 14.68 | 14.75 | 97,369 | +0.00(+0.00%) |
Aug 06, 2014 | 14.50 | 14.82 | 14.44 | 14.75 | 113,154 | +0.23(+1.58%) |
Aug 05, 2014 | 14.50 | 14.77 | 14.37 | 14.52 | 91,389 | -0.17(-1.16%) |
Aug 04, 2014 | 14.50 | 14.75 | 14.44 | 14.69 | 90,883 | +0.27(+1.87%) |