Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.66 | 18.92 | 18.66 | 18.88 | 85,565 | +0.40(+2.18%) |
Oct 30, 2014 | 18.47 | 18.61 | 18.18 | 18.47 | 26,207 | +0.06(+0.32%) |
Oct 29, 2014 | 18.67 | 18.67 | 18.30 | 18.41 | 24,292 | -0.09(-0.48%) |
Oct 28, 2014 | 17.86 | 18.55 | 17.86 | 18.50 | 50,974 | +0.71(+3.97%) |
Oct 27, 2014 | 17.90 | 17.95 | 17.95 | 17.80 | 29,077 | -0.16(-0.87%) |
Oct 24, 2014 | 17.83 | 17.95 | 17.83 | 17.95 | 17,548 | +0.11(+0.60%) |
Oct 23, 2014 | 17.74 | 18.03 | 17.64 | 17.85 | 41,325 | +0.37(+2.13%) |
Oct 22, 2014 | 17.93 | 17.93 | 17.47 | 17.47 | 36,741 | -0.26(-1.49%) |
Oct 21, 2014 | 17.45 | 17.77 | 17.40 | 17.74 | 24,124 | +0.53(+3.08%) |
Oct 20, 2014 | 17.34 | 17.35 | 17.17 | 17.21 | 26,883 | -0.18(-1.02%) |
Oct 17, 2014 | 17.57 | 17.62 | 17.36 | 17.38 | 47,356 | +0.02(+0.11%) |
Oct 16, 2014 | 17.04 | 17.40 | 16.77 | 17.36 | 305,607 | +0.30(+1.78%) |
Oct 15, 2014 | 16.67 | 17.06 | 16.30 | 17.06 | 93,427 | +0.18(+1.04%) |
Oct 14, 2014 | 17.69 | 17.69 | 16.81 | 16.88 | 73,945 | +0.13(+0.76%) |
Oct 13, 2014 | 16.90 | 17.04 | 16.73 | 16.76 | 388,514 | -0.11(-0.64%) |
Oct 10, 2014 | 16.99 | 17.14 | 16.86 | 16.86 | 41,049 | -0.21(-1.22%) |
Oct 09, 2014 | 17.51 | 17.51 | 17.06 | 17.07 | 21,834 | -0.60(-3.37%) |
Oct 08, 2014 | 17.30 | 17.67 | 17.16 | 17.67 | 83,573 | +0.31(+1.81%) |
Oct 07, 2014 | 17.45 | 17.55 | 17.36 | 17.36 | 10,183 | -0.30(-1.72%) |
Oct 06, 2014 | 17.85 | 17.85 | 17.61 | 17.66 | 14,522 | -0.10(-0.55%) |
Oct 03, 2014 | 17.87 | 17.94 | 17.76 | 17.76 | 18,024 | +0.00(+0.00%) |
Oct 02, 2014 | 17.54 | 17.86 | 17.54 | 17.76 | 462,208 | +0.06(+0.33%) |
Oct 01, 2014 | 17.74 | 17.89 | 17.66 | 17.70 | 275,468 | -0.30(-1.66%) |
Sep 30, 2014 | 18.09 | 18.22 | 18.00 | 18.00 | 33,380 | -0.23(-1.27%) |
Sep 29, 2014 | 18.11 | 18.27 | 18.11 | 18.23 | 10,231 | -0.08(-0.43%) |
Sep 26, 2014 | 18.32 | 18.32 | 18.22 | 18.31 | 15,436 | +0.14(+0.75%) |
Sep 25, 2014 | 18.45 | 18.45 | 18.17 | 18.17 | 28,898 | -0.30(-1.64%) |
Sep 24, 2014 | 18.38 | 18.49 | 18.37 | 18.47 | 7,528 | -0.03(-0.16%) |
Sep 23, 2014 | 18.49 | 18.61 | 18.42 | 18.50 | 14,674 | -0.11(-0.58%) |
Sep 22, 2014 | 18.64 | 18.64 | 18.58 | 18.61 | 6,446 | -0.24(-1.25%) |
Sep 19, 2014 | 19.16 | 19.16 | 18.81 | 18.85 | 48,446 | -0.20(-1.03%) |
Sep 18, 2014 | 18.97 | 19.06 | 18.96 | 19.04 | 12,882 | +0.11(+0.57%) |
Sep 17, 2014 | 18.93 | 19.04 | 18.84 | 18.93 | 26,036 | +0.10(+0.52%) |
Sep 16, 2014 | 18.93 | 18.93 | 18.68 | 18.84 | 18,169 | +0.03(+0.16%) |
Sep 15, 2014 | 18.96 | 18.96 | 18.75 | 18.81 | 10,459 | -0.19(-0.98%) |
Sep 12, 2014 | 19.13 | 19.14 | 18.95 | 18.99 | 18,280 | -0.21(-1.11%) |
Sep 11, 2014 | 19.10 | 19.21 | 19.02 | 19.21 | 28,223 | +0.14(+0.76%) |
Sep 10, 2014 | 19.00 | 19.08 | 18.90 | 19.06 | 25,817 | +0.10(+0.52%) |
Sep 09, 2014 | 19.02 | 19.05 | 18.94 | 18.96 | 4,034 | -0.16(-0.82%) |
Sep 08, 2014 | 19.15 | 19.23 | 19.10 | 19.12 | 19,142 | +0.04(+0.21%) |
Sep 05, 2014 | 19.01 | 19.08 | 18.96 | 19.08 | 559,622 | +0.06(+0.31%) |
Sep 04, 2014 | 19.27 | 19.05 | 19.02 | 19.02 | 41,410 | -0.03(-0.15%) |
Sep 03, 2014 | 19.31 | 19.31 | 19.04 | 19.05 | 12,084 | -0.14(-0.72%) |
Sep 02, 2014 | 19.02 | 19.23 | 19.02 | 19.19 | 66,640 | +0.23(+1.19%) |
Aug 29, 2014 | 19.00 | 18.96 | 18.96 | 18.96 | 2,039 | +0.04(+0.21%) |
Aug 28, 2014 | 18.96 | 19.02 | 18.88 | 18.92 | 56,404 | -0.10(-0.52%) |
Aug 27, 2014 | 19.09 | 19.10 | 18.94 | 19.02 | 32,777 | -0.03(-0.15%) |
Aug 26, 2014 | 18.85 | 19.08 | 18.85 | 19.05 | 94,894 | +0.21(+1.09%) |
Aug 25, 2014 | 18.85 | 18.94 | 18.79 | 18.85 | 25,420 | +0.12(+0.63%) |
Aug 22, 2014 | 18.67 | 18.76 | 18.62 | 18.73 | 8,553 | +0.00(+0.00%) |
Aug 21, 2014 | 18.56 | 18.76 | 18.51 | 18.73 | 8,956 | +0.08(+0.42%) |
Aug 20, 2014 | 18.72 | 18.72 | 18.59 | 18.65 | 17,279 | -0.08(-0.42%) |
Aug 19, 2014 | 18.86 | 18.86 | 18.72 | 18.73 | 577,316 | +0.03(+0.16%) |
Aug 18, 2014 | 18.70 | 18.71 | 18.57 | 18.70 | 92,490 | +0.33(+1.82%) |
Aug 15, 2014 | 18.54 | 18.40 | 18.23 | 18.37 | 61,306 | -0.04(-0.21%) |
Aug 14, 2014 | 18.28 | 18.40 | 18.28 | 18.40 | 24,348 | +0.10(+0.54%) |
Aug 13, 2014 | 18.19 | 18.34 | 18.19 | 18.31 | 9,861 | +0.11(+0.63%) |
Aug 12, 2014 | 18.33 | 18.36 | 18.09 | 18.19 | 99,941 | -0.12(-0.68%) |
Aug 11, 2014 | 18.14 | 18.44 | 18.14 | 18.32 | 12,189 | +0.25(+1.41%) |
Aug 08, 2014 | 17.95 | 18.05 | 17.81 | 18.06 | 82,688 | +0.25(+1.38%) |
Aug 07, 2014 | 18.02 | 18.02 | 17.74 | 17.82 | 243,772 | -0.06(-0.33%) |
Aug 06, 2014 | 17.77 | 17.95 | 17.67 | 17.87 | 13,774 | +0.11(+0.64%) |
Aug 05, 2014 | 17.57 | 17.92 | 17.57 | 17.76 | 6,619 | +0.03(+0.19%) |
Aug 04, 2014 | 17.64 | 17.73 | 17.42 | 17.73 | 16,404 | +0.43(+2.49%) |