Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.16 | 18.75 | 17.86 | 17.87 | 99,749 | -0.19(-1.05%) |
Oct 30, 2014 | 17.43 | 18.23 | 17.43 | 18.06 | 84,511 | +0.65(+3.71%) |
Oct 29, 2014 | 17.32 | 17.50 | 17.23 | 17.41 | 48,496 | +0.05(+0.29%) |
Oct 28, 2014 | 16.81 | 17.37 | 16.79 | 17.36 | 53,166 | +0.51(+3.02%) |
Oct 27, 2014 | 16.94 | 17.10 | 16.84 | 16.85 | 37,977 | +0.01(+0.09%) |
Oct 24, 2014 | 16.60 | 16.86 | 16.31 | 16.84 | 49,174 | +0.23(+1.40%) |
Oct 23, 2014 | 16.41 | 16.89 | 16.41 | 16.60 | 21,333 | +0.18(+1.11%) |
Oct 22, 2014 | 16.76 | 16.87 | 16.27 | 16.42 | 23,050 | -0.32(-1.91%) |
Oct 21, 2014 | 16.66 | 16.79 | 16.33 | 16.74 | 33,863 | +0.32(+1.95%) |
Oct 20, 2014 | 17.01 | 17.01 | 16.29 | 16.42 | 56,997 | -0.57(-3.33%) |
Oct 17, 2014 | 17.24 | 17.24 | 16.96 | 16.99 | 64,248 | +0.07(+0.43%) |
Oct 16, 2014 | 16.25 | 17.04 | 15.98 | 16.92 | 60,422 | +0.54(+3.33%) |
Oct 15, 2014 | 16.41 | 16.48 | 15.95 | 16.37 | 82,254 | -0.12(-0.70%) |
Oct 14, 2014 | 16.54 | 16.92 | 16.43 | 16.49 | 48,897 | +0.14(+0.84%) |
Oct 13, 2014 | 16.39 | 16.77 | 16.23 | 16.35 | 54,455 | +0.05(+0.31%) |
Oct 10, 2014 | 16.21 | 16.88 | 15.99 | 16.30 | 97,512 | +0.03(+0.18%) |
Oct 09, 2014 | 16.70 | 16.94 | 16.24 | 16.27 | 68,274 | -0.38(-2.27%) |
Oct 08, 2014 | 16.31 | 16.71 | 16.20 | 16.65 | 47,564 | +0.35(+2.14%) |
Oct 07, 2014 | 16.30 | 16.44 | 16.10 | 16.30 | 85,498 | -0.15(-0.93%) |
Oct 06, 2014 | 16.60 | 16.67 | 16.10 | 16.45 | 104,485 | -0.01(-0.09%) |
Oct 03, 2014 | 16.31 | 16.56 | 16.23 | 16.47 | 122,276 | +0.21(+1.30%) |
Oct 02, 2014 | 15.82 | 16.27 | 15.82 | 16.25 | 88,546 | +0.38(+2.38%) |
Oct 01, 2014 | 15.91 | 16.12 | 15.80 | 15.88 | 106,120 | -0.10(-0.64%) |
Sep 30, 2014 | 15.64 | 15.98 | 15.46 | 15.98 | 181,175 | +0.30(+1.95%) |
Sep 29, 2014 | 15.28 | 15.68 | 15.22 | 15.67 | 94,304 | +0.13(+0.84%) |
Sep 26, 2014 | 14.99 | 15.61 | 14.72 | 15.54 | 145,671 | +0.57(+3.83%) |
Sep 25, 2014 | 15.73 | 15.78 | 14.79 | 14.97 | 153,988 | -0.85(-5.37%) |
Sep 24, 2014 | 15.48 | 15.90 | 15.43 | 15.82 | 52,548 | +0.32(+2.06%) |
Sep 23, 2014 | 15.25 | 15.62 | 15.11 | 15.50 | 71,651 | +0.23(+1.47%) |
Sep 22, 2014 | 15.33 | 15.33 | 14.96 | 15.27 | 46,871 | -0.09(-0.57%) |
Sep 19, 2014 | 15.51 | 15.59 | 15.15 | 15.36 | 80,293 | -0.12(-0.80%) |
Sep 18, 2014 | 15.27 | 15.62 | 15.27 | 15.49 | 53,773 | +0.17(+1.14%) |
Sep 17, 2014 | 15.26 | 15.43 | 15.20 | 15.31 | 59,804 | +0.01(+0.05%) |
Sep 16, 2014 | 14.77 | 15.43 | 14.76 | 15.30 | 86,239 | +0.60(+4.10%) |
Sep 15, 2014 | 15.19 | 15.19 | 14.69 | 14.70 | 55,552 | -0.46(-3.02%) |
Sep 12, 2014 | 15.08 | 15.19 | 14.77 | 15.16 | 57,104 | +0.12(+0.77%) |
Sep 11, 2014 | 14.87 | 15.11 | 14.69 | 15.04 | 69,559 | +0.17(+1.12%) |
Sep 10, 2014 | 14.58 | 14.98 | 14.57 | 14.88 | 23,643 | +0.25(+1.69%) |
Sep 09, 2014 | 14.94 | 15.06 | 14.56 | 14.63 | 44,534 | -0.29(-1.95%) |
Sep 08, 2014 | 14.83 | 15.17 | 14.72 | 14.92 | 83,938 | +0.11(+0.74%) |
Sep 05, 2014 | 14.53 | 15.03 | 14.53 | 14.81 | 99,488 | +0.18(+1.24%) |
Sep 04, 2014 | 14.41 | 14.68 | 14.41 | 14.63 | 62,330 | +0.20(+1.41%) |
Sep 03, 2014 | 14.88 | 14.88 | 14.42 | 14.42 | 68,553 | -0.47(-3.17%) |
Sep 02, 2014 | 14.61 | 15.00 | 14.61 | 14.90 | 104,893 | +0.26(+1.79%) |
Aug 29, 2014 | 14.53 | 14.64 | 14.64 | 14.64 | 104,086 | +0.20(+1.36%) |
Aug 28, 2014 | 14.25 | 14.45 | 14.24 | 14.44 | 30,362 | +0.07(+0.45%) |
Aug 27, 2014 | 14.39 | 14.50 | 14.31 | 14.37 | 26,977 | +0.06(+0.41%) |
Aug 26, 2014 | 14.57 | 14.78 | 14.25 | 14.32 | 103,998 | -0.13(-0.91%) |
Aug 25, 2014 | 14.96 | 15.05 | 14.43 | 14.45 | 58,299 | -0.46(-3.12%) |
Aug 22, 2014 | 15.14 | 15.25 | 14.80 | 14.91 | 64,493 | -0.23(-1.53%) |
Aug 21, 2014 | 15.15 | 15.20 | 15.05 | 15.14 | 15,761 | +0.03(+0.19%) |
Aug 20, 2014 | 15.14 | 15.25 | 15.04 | 15.11 | 24,911 | -0.08(-0.53%) |
Aug 19, 2014 | 15.12 | 15.25 | 15.07 | 15.19 | 75,644 | +0.12(+0.77%) |
Aug 18, 2014 | 14.89 | 15.17 | 14.82 | 15.08 | 75,111 | +0.20(+1.32%) |
Aug 15, 2014 | 14.72 | 14.88 | 14.63 | 14.88 | 41,360 | +0.29(+1.99%) |
Aug 14, 2014 | 14.61 | 14.66 | 14.54 | 14.59 | 29,078 | +0.01(+0.10%) |
Aug 13, 2014 | 14.35 | 14.63 | 14.35 | 14.58 | 53,479 | +0.21(+1.44%) |
Aug 12, 2014 | 14.51 | 14.53 | 14.24 | 14.37 | 55,734 | -0.16(-1.08%) |
Aug 11, 2014 | 14.13 | 14.61 | 14.08 | 14.53 | 81,973 | +0.47(+3.36%) |
Aug 08, 2014 | 14.11 | 14.24 | 14.05 | 14.06 | 48,529 | -0.06(-0.41%) |
Aug 07, 2014 | 14.04 | 14.28 | 13.96 | 14.11 | 29,828 | +0.06(+0.41%) |
Aug 06, 2014 | 14.08 | 14.46 | 14.03 | 14.06 | 30,802 | -0.07(-0.51%) |
Aug 05, 2014 | 14.33 | 14.47 | 14.11 | 14.13 | 48,873 | -0.29(-2.03%) |
Aug 04, 2014 | 14.33 | 14.47 | 14.29 | 14.42 | 49,410 | +0.09(+0.65%) |