Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 17.09 | 17.20 | 16.42 | 16.61 | 1,011,743 | -0.10(-0.60%) |
Oct 30, 2014 | 16.65 | 16.90 | 16.41 | 16.71 | 773,843 | +0.02(+0.12%) |
Oct 29, 2014 | 16.58 | 16.80 | 16.20 | 16.69 | 699,401 | +0.09(+0.54%) |
Oct 28, 2014 | 16.29 | 16.88 | 16.08 | 16.60 | 984,243 | +0.41(+2.53%) |
Oct 27, 2014 | 16.41 | 16.50 | 16.51 | 16.19 | 774,809 | -0.32(-1.94%) |
Oct 24, 2014 | 16.31 | 16.70 | 16.16 | 16.51 | 483,933 | +0.12(+0.73%) |
Oct 23, 2014 | 16.13 | 16.59 | 15.81 | 16.39 | 1,688,200 | +0.47(+2.95%) |
Oct 22, 2014 | 16.40 | 16.70 | 15.88 | 15.92 | 843,478 | -0.50(-3.05%) |
Oct 21, 2014 | 16.50 | 16.72 | 16.30 | 16.42 | 1,705,818 | +0.02(+0.12%) |
Oct 20, 2014 | 15.76 | 16.45 | 15.76 | 16.40 | 756,409 | +0.48(+3.02%) |
Oct 17, 2014 | 16.75 | 16.89 | 15.83 | 15.92 | 1,125,122 | -0.53(-3.22%) |
Oct 16, 2014 | 16.11 | 16.88 | 15.67 | 16.45 | 1,333,344 | +0.15(+0.92%) |
Oct 15, 2014 | 14.97 | 16.59 | 14.70 | 16.30 | 2,924,443 | +1.05(+6.89%) |
Oct 14, 2014 | 15.00 | 15.43 | 14.76 | 15.25 | 1,128,931 | +0.47(+3.18%) |
Oct 13, 2014 | 14.77 | 15.21 | 14.68 | 14.78 | 1,328,503 | +0.08(+0.54%) |
Oct 10, 2014 | 15.32 | 15.69 | 14.40 | 14.70 | 1,925,671 | -0.70(-4.55%) |
Oct 09, 2014 | 16.26 | 16.50 | 15.25 | 15.40 | 1,682,925 | -0.89(-5.46%) |
Oct 08, 2014 | 15.94 | 16.45 | 15.27 | 16.29 | 1,839,244 | +0.28(+1.75%) |
Oct 07, 2014 | 16.05 | 16.40 | 16.00 | 16.01 | 1,160,212 | -0.23(-1.42%) |
Oct 06, 2014 | 17.32 | 17.33 | 16.20 | 16.24 | 1,462,393 | -1.15(-6.61%) |
Oct 03, 2014 | 17.21 | 17.82 | 17.00 | 17.39 | 1,382,041 | +0.37(+2.17%) |
Oct 02, 2014 | 16.20 | 17.12 | 15.91 | 17.02 | 2,158,389 | +0.83(+5.13%) |
Oct 01, 2014 | 16.84 | 16.85 | 15.78 | 16.19 | 2,221,225 | -0.67(-3.97%) |
Sep 30, 2014 | 17.49 | 17.67 | 16.85 | 16.86 | 1,319,826 | -0.64(-3.66%) |
Sep 29, 2014 | 17.89 | 18.07 | 17.31 | 17.50 | 1,108,859 | -0.71(-3.90%) |
Sep 26, 2014 | 17.82 | 18.24 | 17.52 | 18.21 | 1,071,471 | +0.42(+2.36%) |
Sep 25, 2014 | 18.74 | 18.81 | 17.76 | 17.79 | 1,776,208 | -1.04(-5.52%) |
Sep 24, 2014 | 18.82 | 18.98 | 18.52 | 18.83 | 1,337,304 | -0.02(-0.11%) |
Sep 23, 2014 | 17.84 | 18.97 | 17.74 | 18.85 | 2,394,963 | +0.85(+4.72%) |
Sep 22, 2014 | 18.44 | 18.44 | 17.76 | 18.00 | 1,928,472 | -0.69(-3.69%) |
Sep 19, 2014 | 19.25 | 19.48 | 18.36 | 18.69 | 3,501,109 | -0.47(-2.45%) |
Sep 18, 2014 | 18.63 | 19.42 | 18.60 | 19.16 | 2,944,389 | +0.69(+3.74%) |
Sep 17, 2014 | 18.40 | 18.75 | 18.17 | 18.47 | 1,869,512 | +0.52(+2.90%) |
Sep 16, 2014 | 18.20 | 18.45 | 17.83 | 17.95 | 1,386,416 | -0.30(-1.64%) |
Sep 15, 2014 | 18.44 | 18.85 | 18.23 | 18.25 | 1,778,027 | -0.26(-1.40%) |
Sep 12, 2014 | 18.70 | 18.80 | 18.30 | 18.51 | 2,203,842 | -0.07(-0.38%) |
Sep 11, 2014 | 17.52 | 18.85 | 17.52 | 18.58 | 4,653,112 | +1.60(+9.42%) |
Sep 10, 2014 | 17.01 | 17.15 | 16.54 | 16.98 | 882,789 | -0.02(-0.12%) |
Sep 09, 2014 | 17.61 | 17.73 | 16.82 | 17.00 | 1,070,889 | -0.73(-4.12%) |
Sep 08, 2014 | 17.09 | 17.75 | 17.07 | 17.73 | 986,765 | +0.55(+3.20%) |
Sep 05, 2014 | 16.89 | 17.21 | 16.65 | 17.18 | 609,287 | +0.21(+1.24%) |
Sep 04, 2014 | 16.99 | 17.38 | 16.88 | 16.97 | 962,131 | +0.00(+0.00%) |
Sep 03, 2014 | 17.06 | 17.41 | 16.78 | 16.97 | 976,935 | -0.08(-0.47%) |
Sep 02, 2014 | 16.99 | 17.16 | 16.61 | 17.05 | 787,833 | +0.12(+0.71%) |
Aug 29, 2014 | 16.85 | 16.93 | 16.93 | 16.93 | 639,000 | +0.10(+0.59%) |
Aug 28, 2014 | 17.06 | 17.09 | 16.68 | 16.83 | 730,685 | -0.36(-2.09%) |
Aug 27, 2014 | 17.53 | 17.80 | 17.14 | 17.19 | 1,186,203 | -0.30(-1.72%) |
Aug 26, 2014 | 17.76 | 17.81 | 17.29 | 17.49 | 1,184,423 | -0.30(-1.69%) |
Aug 25, 2014 | 17.79 | 17.95 | 17.62 | 17.79 | 917,817 | +0.14(+0.79%) |
Aug 22, 2014 | 17.70 | 17.84 | 17.10 | 17.65 | 1,514,824 | -0.10(-0.56%) |
Aug 21, 2014 | 16.85 | 18.07 | 16.81 | 17.75 | 3,754,748 | +0.96(+5.72%) |
Aug 20, 2014 | 16.41 | 17.13 | 16.38 | 16.79 | 1,895,730 | +0.32(+1.94%) |
Aug 19, 2014 | 16.46 | 16.75 | 16.17 | 16.47 | 1,297,951 | +0.11(+0.67%) |
Aug 18, 2014 | 16.09 | 16.59 | 15.92 | 16.36 | 1,594,276 | +0.55(+3.48%) |
Aug 15, 2014 | 15.00 | 16.08 | 14.92 | 15.81 | 2,735,412 | +1.01(+6.82%) |
Aug 14, 2014 | 14.56 | 14.80 | 14.48 | 14.80 | 1,195,028 | +0.21(+1.44%) |
Aug 13, 2014 | 14.57 | 14.99 | 14.43 | 14.59 | 1,581,159 | +0.08(+0.55%) |
Aug 12, 2014 | 15.08 | 15.16 | 14.35 | 14.51 | 1,872,890 | -0.73(-4.79%) |
Aug 11, 2014 | 15.56 | 15.60 | 14.03 | 15.24 | 5,224,903 | -0.73(-4.57%) |
Aug 08, 2014 | 15.76 | 15.88 | 15.45 | 15.97 | 1,772,762 | +0.31(+1.98%) |
Aug 07, 2014 | 15.83 | 16.20 | 15.40 | 15.66 | 1,526,125 | -0.03(-0.19%) |
Aug 06, 2014 | 15.92 | 16.07 | 15.41 | 15.69 | 1,606,033 | -0.37(-2.31%) |
Aug 05, 2014 | 16.13 | 16.32 | 15.69 | 16.06 | 1,139,931 | -0.18(-1.10%) |
Aug 04, 2014 | 15.94 | 16.41 | 15.68 | 16.24 | 1,248,166 | +0.41(+2.59%) |