Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 16.42 | 16.57 | 16.35 | 16.57 | 127,250 | +0.20(+1.22%) |
Oct 30, 2014 | 16.20 | 16.37 | 16.20 | 16.37 | 73,924 | +0.09(+0.57%) |
Oct 29, 2014 | 16.29 | 16.32 | 16.15 | 16.28 | 105,502 | -0.08(-0.52%) |
Oct 28, 2014 | 16.29 | 16.36 | 16.26 | 16.36 | 193,855 | +0.08(+0.47%) |
Oct 27, 2014 | 16.16 | 16.29 | 16.20 | 16.29 | 953,416 | +0.08(+0.52%) |
Oct 24, 2014 | 16.20 | 16.24 | 16.09 | 16.20 | 50,923 | +0.01(+0.05%) |
Oct 23, 2014 | 16.17 | 16.23 | 16.09 | 16.19 | 124,682 | +0.13(+0.81%) |
Oct 22, 2014 | 16.08 | 16.16 | 16.06 | 16.06 | 151,074 | +0.00(+0.00%) |
Oct 21, 2014 | 15.94 | 16.06 | 15.90 | 16.06 | 356,631 | +0.15(+0.92%) |
Oct 20, 2014 | 15.66 | 15.92 | 15.66 | 15.92 | 81,797 | +0.22(+1.42%) |
Oct 17, 2014 | 15.75 | 15.75 | 15.63 | 15.70 | 37,929 | +0.02(+0.15%) |
Oct 16, 2014 | 15.55 | 15.70 | 15.45 | 15.67 | 252,013 | +0.06(+0.39%) |
Oct 15, 2014 | 15.59 | 15.70 | 15.51 | 15.61 | 70,935 | -0.07(-0.44%) |
Oct 14, 2014 | 15.54 | 15.79 | 15.50 | 15.68 | 70,453 | +0.25(+1.59%) |
Oct 13, 2014 | 15.46 | 15.58 | 15.43 | 15.43 | 62,445 | +0.02(+0.10%) |
Oct 10, 2014 | 15.43 | 15.61 | 15.42 | 15.42 | 385,470 | -0.02(-0.15%) |
Oct 09, 2014 | 15.39 | 15.59 | 15.39 | 15.44 | 79,386 | +0.02(+0.15%) |
Oct 08, 2014 | 15.12 | 15.42 | 15.11 | 15.42 | 65,788 | +0.32(+2.14%) |
Oct 07, 2014 | 15.17 | 15.25 | 15.10 | 15.10 | 65,287 | -0.12(-0.81%) |
Oct 06, 2014 | 15.23 | 15.29 | 15.17 | 15.22 | 154,008 | +0.05(+0.30%) |
Oct 03, 2014 | 15.15 | 15.21 | 15.06 | 15.17 | 56,594 | +0.08(+0.56%) |
Oct 02, 2014 | 15.09 | 15.16 | 14.99 | 15.09 | 373,139 | -0.02(-0.10%) |
Oct 01, 2014 | 15.06 | 15.20 | 15.00 | 15.10 | 512,662 | +0.02(+0.10%) |
Sep 30, 2014 | 15.20 | 15.21 | 15.09 | 15.09 | 586,023 | -0.08(-0.56%) |
Sep 29, 2014 | 15.13 | 15.17 | 15.05 | 15.17 | 5,279,556 | +0.00(+0.02%) |
Sep 26, 2014 | 14.97 | 15.21 | 14.94 | 15.17 | 118,276 | +0.18(+1.21%) |
Sep 25, 2014 | 15.08 | 15.08 | 14.95 | 14.99 | 40,449 | -0.06(-0.41%) |
Sep 24, 2014 | 15.09 | 15.22 | 15.04 | 15.05 | 103,547 | -0.04(-0.27%) |
Sep 23, 2014 | 15.22 | 15.26 | 15.09 | 15.09 | 111,374 | -0.12(-0.78%) |
Sep 22, 2014 | 15.33 | 15.33 | 15.21 | 15.21 | 1,122,571 | -0.13(-0.85%) |
Sep 19, 2014 | 15.32 | 15.39 | 15.29 | 15.34 | 105,212 | +0.02(+0.10%) |
Sep 18, 2014 | 15.46 | 15.49 | 15.31 | 15.33 | 56,312 | -0.14(-0.89%) |
Sep 17, 2014 | 15.52 | 15.58 | 15.45 | 15.46 | 38,012 | +0.01(+0.05%) |
Sep 16, 2014 | 15.30 | 15.50 | 15.30 | 15.46 | 98,251 | +0.14(+0.90%) |
Sep 15, 2014 | 15.37 | 15.40 | 15.26 | 15.32 | 122,709 | -0.05(-0.35%) |
Sep 12, 2014 | 15.81 | 15.81 | 15.30 | 15.37 | 71,805 | -0.50(-3.13%) |
Sep 11, 2014 | 15.78 | 15.91 | 15.78 | 15.87 | 109,813 | +0.02(+0.10%) |
Sep 10, 2014 | 16.09 | 16.09 | 15.85 | 15.85 | 34,809 | -0.26(-1.61%) |
Sep 09, 2014 | 16.13 | 16.14 | 16.08 | 16.11 | 59,175 | -0.08(-0.51%) |
Sep 08, 2014 | 16.23 | 16.25 | 16.16 | 16.20 | 39,932 | -0.02(-0.15%) |
Sep 05, 2014 | 16.05 | 16.22 | 16.05 | 16.22 | 40,586 | +0.17(+1.07%) |
Sep 04, 2014 | 16.09 | 16.16 | 16.01 | 16.05 | 52,292 | -0.04(-0.28%) |
Sep 03, 2014 | 16.11 | 16.14 | 16.05 | 16.09 | 44,689 | +0.03(+0.20%) |
Sep 02, 2014 | 16.04 | 16.04 | 16.04 | 16.06 | 90,559 | +0.00(+0.00%) |
Aug 29, 2014 | 15.99 | 16.06 | 16.06 | 16.06 | 43,324 | +0.08(+0.48%) |
Aug 28, 2014 | 16.01 | 16.02 | 15.94 | 15.98 | 74,159 | -0.02(-0.14%) |
Aug 27, 2014 | 15.99 | 16.02 | 15.95 | 16.01 | 40,497 | +0.03(+0.19%) |
Aug 26, 2014 | 15.94 | 16.02 | 15.94 | 15.98 | 81,864 | +0.02(+0.14%) |
Aug 25, 2014 | 16.07 | 16.07 | 15.90 | 15.95 | 115,857 | -0.03(-0.19%) |
Aug 22, 2014 | 16.19 | 16.19 | 15.94 | 15.98 | 122,500 | -0.14(-0.85%) |
Aug 21, 2014 | 16.13 | 16.14 | 16.11 | 16.12 | 73,529 | -0.02(-0.14%) |
Aug 20, 2014 | 16.08 | 16.16 | 15.98 | 16.14 | 63,773 | +0.07(+0.43%) |
Aug 19, 2014 | 16.06 | 16.10 | 16.01 | 16.07 | 158,383 | +0.03(+0.19%) |
Aug 18, 2014 | 15.93 | 16.05 | 15.93 | 16.04 | 1,019,612 | +0.17(+1.06%) |
Aug 15, 2014 | 15.94 | 15.98 | 15.82 | 15.88 | 73,571 | -0.02(-0.10%) |
Aug 14, 2014 | 15.91 | 15.96 | 15.86 | 15.89 | 152,813 | -0.01(-0.05%) |
Aug 13, 2014 | 15.74 | 15.91 | 15.68 | 15.90 | 59,464 | +0.22(+1.41%) |
Aug 12, 2014 | 15.73 | 15.74 | 15.65 | 15.68 | 61,761 | -0.03(-0.18%) |
Aug 11, 2014 | 15.65 | 15.74 | 15.65 | 15.71 | 1,107,129 | +0.10(+0.62%) |
Aug 08, 2014 | 15.55 | 15.60 | 15.49 | 15.61 | 109,369 | +0.08(+0.54%) |
Aug 07, 2014 | 15.56 | 15.60 | 15.49 | 15.52 | 534,258 | +0.01(+0.05%) |
Aug 06, 2014 | 15.47 | 15.55 | 15.45 | 15.52 | 167,225 | -0.01(-0.05%) |
Aug 05, 2014 | 15.64 | 15.71 | 15.49 | 15.52 | 83,189 | -0.15(-0.94%) |
Aug 04, 2014 | 15.59 | 15.69 | 15.49 | 15.67 | 64,783 | +0.12(+0.80%) |