Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 16.12 | 16.26 | 16.03 | 16.21 | 404,278 | +0.20(+1.27%) |
Oct 30, 2014 | 15.89 | 16.08 | 15.83 | 16.01 | 366,164 | +0.12(+0.76%) |
Oct 29, 2014 | 16.07 | 16.15 | 15.71 | 15.89 | 907,683 | +0.21(+1.36%) |
Oct 28, 2014 | 15.57 | 15.75 | 15.51 | 15.67 | 747,461 | +0.14(+0.89%) |
Oct 27, 2014 | 15.60 | 15.66 | 15.68 | 15.54 | 354,797 | -0.15(-0.94%) |
Oct 24, 2014 | 15.46 | 15.76 | 15.43 | 15.68 | 437,276 | +0.20(+1.31%) |
Oct 23, 2014 | 15.47 | 15.57 | 15.46 | 15.48 | 451,264 | +0.14(+0.90%) |
Oct 22, 2014 | 15.25 | 15.47 | 15.23 | 15.34 | 1,148,491 | +0.09(+0.61%) |
Oct 21, 2014 | 14.80 | 15.25 | 14.75 | 15.25 | 422,464 | +0.53(+3.58%) |
Oct 20, 2014 | 14.58 | 14.76 | 14.58 | 14.72 | 958,006 | +0.11(+0.76%) |
Oct 17, 2014 | 14.69 | 14.75 | 14.52 | 14.61 | 1,032,917 | +0.01(+0.06%) |
Oct 16, 2014 | 14.74 | 14.85 | 14.50 | 14.60 | 757,291 | -0.30(-2.04%) |
Oct 15, 2014 | 14.86 | 14.99 | 14.68 | 14.91 | 445,975 | -0.05(-0.31%) |
Oct 14, 2014 | 14.90 | 15.04 | 14.83 | 14.95 | 607,092 | +0.07(+0.50%) |
Oct 13, 2014 | 14.96 | 15.12 | 14.83 | 14.88 | 448,487 | +0.00(+0.00%) |
Oct 10, 2014 | 14.99 | 15.09 | 14.82 | 14.88 | 433,200 | -0.17(-1.11%) |
Oct 09, 2014 | 15.07 | 15.15 | 14.95 | 15.05 | 441,059 | -0.08(-0.55%) |
Oct 08, 2014 | 14.99 | 15.14 | 14.97 | 15.13 | 450,116 | +0.11(+0.74%) |
Oct 07, 2014 | 15.11 | 15.14 | 15.00 | 15.02 | 640,585 | -0.09(-0.61%) |
Oct 06, 2014 | 15.06 | 15.15 | 14.96 | 15.11 | 425,177 | +0.05(+0.31%) |
Oct 03, 2014 | 14.96 | 15.08 | 14.89 | 15.06 | 672,049 | +0.23(+1.56%) |
Oct 02, 2014 | 14.91 | 14.99 | 14.69 | 14.83 | 402,753 | -0.07(-0.50%) |
Oct 01, 2014 | 15.05 | 15.06 | 14.87 | 14.91 | 274,790 | -0.17(-1.10%) |
Sep 30, 2014 | 15.13 | 15.24 | 15.06 | 15.07 | 546,861 | -0.07(-0.49%) |
Sep 29, 2014 | 15.06 | 15.32 | 15.06 | 15.15 | 714,174 | -0.30(-1.91%) |
Sep 26, 2014 | 15.45 | 15.53 | 15.39 | 15.44 | 398,977 | -0.01(-0.06%) |
Sep 25, 2014 | 15.62 | 15.62 | 15.42 | 15.45 | 419,069 | -0.21(-1.36%) |
Sep 24, 2014 | 15.72 | 15.73 | 15.56 | 15.67 | 355,532 | -0.09(-0.59%) |
Sep 23, 2014 | 15.94 | 15.94 | 15.70 | 15.76 | 600,708 | -0.19(-1.22%) |
Sep 22, 2014 | 15.99 | 15.99 | 15.79 | 15.95 | 414,734 | -0.03(-0.17%) |
Sep 19, 2014 | 16.04 | 16.07 | 15.91 | 15.98 | 1,324,053 | +0.01(+0.06%) |
Sep 18, 2014 | 15.79 | 16.03 | 15.79 | 15.97 | 566,567 | +0.21(+1.35%) |
Sep 17, 2014 | 15.70 | 15.84 | 15.57 | 15.76 | 548,847 | +0.06(+0.35%) |
Sep 16, 2014 | 15.79 | 15.80 | 15.62 | 15.70 | 427,825 | -0.09(-0.58%) |
Sep 15, 2014 | 15.90 | 15.95 | 15.70 | 15.79 | 519,355 | -0.07(-0.47%) |
Sep 12, 2014 | 15.72 | 15.90 | 15.68 | 15.87 | 442,402 | +0.17(+1.06%) |
Sep 11, 2014 | 15.70 | 15.87 | 15.68 | 15.70 | 918,205 | -0.05(-0.29%) |
Sep 10, 2014 | 15.72 | 15.88 | 15.67 | 15.75 | 265,141 | +0.05(+0.29%) |
Sep 09, 2014 | 15.90 | 15.90 | 15.68 | 15.70 | 341,829 | -0.17(-1.05%) |
Sep 08, 2014 | 15.99 | 16.07 | 15.81 | 15.87 | 278,438 | -0.15(-0.92%) |
Sep 05, 2014 | 16.05 | 16.17 | 15.98 | 16.02 | 359,363 | -0.08(-0.52%) |
Sep 04, 2014 | 16.20 | 16.20 | 16.08 | 16.10 | 327,336 | -0.06(-0.34%) |
Sep 03, 2014 | 16.27 | 16.37 | 16.13 | 16.15 | 409,664 | -0.04(-0.23%) |
Sep 02, 2014 | 16.07 | 16.39 | 16.07 | 16.19 | 409,492 | +0.12(+0.75%) |
Aug 29, 2014 | 16.10 | 16.07 | 16.07 | 16.07 | 494,558 | +0.04(+0.23%) |
Aug 28, 2014 | 16.16 | 16.17 | 16.02 | 16.03 | 416,495 | -0.13(-0.80%) |
Aug 27, 2014 | 16.25 | 16.29 | 16.13 | 16.16 | 527,428 | -0.11(-0.68%) |
Aug 26, 2014 | 16.29 | 16.41 | 16.21 | 16.27 | 460,778 | +0.01(+0.06%) |
Aug 25, 2014 | 16.54 | 16.63 | 16.22 | 16.27 | 460,408 | -0.18(-1.07%) |
Aug 22, 2014 | 16.54 | 16.61 | 16.27 | 16.44 | 285,236 | -0.14(-0.84%) |
Aug 21, 2014 | 16.48 | 16.64 | 16.36 | 16.58 | 749,654 | +0.14(+0.84%) |
Aug 20, 2014 | 16.47 | 16.51 | 16.39 | 16.44 | 283,429 | -0.07(-0.45%) |
Aug 19, 2014 | 16.51 | 16.53 | 16.43 | 16.51 | 283,159 | +0.09(+0.56%) |
Aug 18, 2014 | 16.32 | 16.50 | 16.32 | 16.42 | 387,857 | +0.16(+0.97%) |
Aug 15, 2014 | 16.39 | 16.39 | 16.22 | 16.27 | 685,595 | -0.07(-0.45%) |
Aug 14, 2014 | 16.12 | 16.36 | 16.12 | 16.34 | 495,700 | +0.20(+1.26%) |
Aug 13, 2014 | 16.00 | 16.14 | 15.93 | 16.14 | 557,237 | +0.19(+1.22%) |
Aug 12, 2014 | 15.91 | 15.98 | 15.87 | 15.94 | 388,244 | +0.02(+0.12%) |
Aug 11, 2014 | 15.78 | 15.99 | 15.77 | 15.92 | 273,499 | +0.21(+1.35%) |
Aug 08, 2014 | 15.55 | 15.64 | 15.50 | 15.71 | 369,530 | +0.14(+0.89%) |
Aug 07, 2014 | 15.79 | 15.84 | 15.52 | 15.57 | 674,832 | -0.18(-1.11%) |
Aug 06, 2014 | 15.75 | 15.86 | 15.72 | 15.75 | 424,468 | -0.15(-0.93%) |
Aug 05, 2014 | 16.06 | 16.09 | 15.90 | 15.90 | 492,452 | -0.26(-1.60%) |
Aug 04, 2014 | 16.16 | 16.26 | 16.04 | 16.15 | 644,623 | -0.02(-0.11%) |