Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 16.16 | 16.30 | 16.08 | 16.25 | 403,218 | +0.20(+1.27%) |
Oct 30, 2014 | 15.93 | 16.12 | 15.87 | 16.05 | 365,204 | +0.12(+0.76%) |
Oct 29, 2014 | 16.11 | 16.19 | 15.75 | 15.93 | 905,304 | +0.21(+1.36%) |
Oct 28, 2014 | 15.61 | 15.79 | 15.55 | 15.72 | 745,502 | +0.14(+0.89%) |
Oct 27, 2014 | 15.64 | 15.70 | 15.72 | 15.58 | 353,867 | -0.15(-0.94%) |
Oct 24, 2014 | 15.50 | 15.80 | 15.47 | 15.72 | 436,130 | +0.20(+1.31%) |
Oct 23, 2014 | 15.51 | 15.61 | 15.50 | 15.52 | 450,081 | +0.14(+0.90%) |
Oct 22, 2014 | 15.29 | 15.51 | 15.27 | 15.38 | 1,145,481 | +0.09(+0.61%) |
Oct 21, 2014 | 14.84 | 15.29 | 14.79 | 15.29 | 421,357 | +0.53(+3.58%) |
Oct 20, 2014 | 14.61 | 14.80 | 14.61 | 14.76 | 955,495 | +0.11(+0.76%) |
Oct 17, 2014 | 14.72 | 14.79 | 14.56 | 14.65 | 1,030,210 | +0.01(+0.06%) |
Oct 16, 2014 | 14.78 | 14.89 | 14.54 | 14.64 | 755,306 | -0.31(-2.04%) |
Oct 15, 2014 | 14.90 | 15.03 | 14.72 | 14.95 | 444,806 | -0.05(-0.31%) |
Oct 14, 2014 | 14.94 | 15.08 | 14.87 | 14.99 | 605,501 | +0.07(+0.50%) |
Oct 13, 2014 | 15.00 | 15.16 | 14.87 | 14.92 | 447,311 | +0.00(+0.00%) |
Oct 10, 2014 | 15.03 | 15.13 | 14.86 | 14.92 | 432,064 | -0.17(-1.11%) |
Oct 09, 2014 | 15.11 | 15.19 | 14.99 | 15.09 | 439,903 | -0.08(-0.55%) |
Oct 08, 2014 | 15.03 | 15.18 | 15.01 | 15.17 | 448,936 | +0.11(+0.74%) |
Oct 07, 2014 | 15.15 | 15.18 | 15.04 | 15.06 | 638,906 | -0.09(-0.61%) |
Oct 06, 2014 | 15.10 | 15.19 | 15.00 | 15.15 | 424,063 | +0.05(+0.31%) |
Oct 03, 2014 | 15.00 | 15.12 | 14.93 | 15.10 | 670,287 | +0.23(+1.56%) |
Oct 02, 2014 | 14.95 | 15.03 | 14.72 | 14.87 | 401,697 | -0.07(-0.50%) |
Oct 01, 2014 | 15.09 | 15.10 | 14.91 | 14.95 | 274,070 | -0.17(-1.10%) |
Sep 30, 2014 | 15.17 | 15.28 | 15.10 | 15.11 | 545,427 | -0.07(-0.49%) |
Sep 29, 2014 | 15.10 | 15.36 | 15.10 | 15.19 | 712,302 | -0.30(-1.91%) |
Sep 26, 2014 | 15.49 | 15.57 | 15.43 | 15.48 | 397,931 | -0.01(-0.06%) |
Sep 25, 2014 | 15.66 | 15.66 | 15.46 | 15.49 | 417,970 | -0.21(-1.36%) |
Sep 24, 2014 | 15.76 | 15.77 | 15.60 | 15.71 | 354,600 | -0.09(-0.59%) |
Sep 23, 2014 | 15.98 | 15.98 | 15.74 | 15.80 | 599,133 | -0.19(-1.22%) |
Sep 22, 2014 | 16.03 | 16.03 | 15.84 | 15.99 | 413,647 | -0.03(-0.17%) |
Sep 19, 2014 | 16.09 | 16.11 | 15.95 | 16.02 | 1,320,582 | +0.01(+0.06%) |
Sep 18, 2014 | 15.83 | 16.07 | 15.83 | 16.01 | 565,082 | +0.21(+1.35%) |
Sep 17, 2014 | 15.74 | 15.88 | 15.61 | 15.80 | 547,409 | +0.06(+0.35%) |
Sep 16, 2014 | 15.83 | 15.85 | 15.66 | 15.74 | 426,704 | -0.09(-0.58%) |
Sep 15, 2014 | 15.94 | 15.99 | 15.74 | 15.84 | 517,993 | -0.07(-0.47%) |
Sep 12, 2014 | 15.76 | 15.94 | 15.72 | 15.91 | 441,243 | +0.17(+1.06%) |
Sep 11, 2014 | 15.74 | 15.91 | 15.72 | 15.74 | 915,798 | -0.05(-0.29%) |
Sep 10, 2014 | 15.76 | 15.92 | 15.72 | 15.79 | 264,446 | +0.05(+0.29%) |
Sep 09, 2014 | 15.94 | 15.94 | 15.72 | 15.74 | 340,933 | -0.17(-1.05%) |
Sep 08, 2014 | 16.03 | 16.11 | 15.85 | 15.91 | 277,708 | -0.15(-0.92%) |
Sep 05, 2014 | 16.10 | 16.22 | 16.02 | 16.06 | 358,421 | -0.08(-0.52%) |
Sep 04, 2014 | 16.24 | 16.24 | 16.12 | 16.14 | 326,478 | -0.06(-0.34%) |
Sep 03, 2014 | 16.32 | 16.41 | 16.17 | 16.20 | 408,590 | -0.04(-0.23%) |
Sep 02, 2014 | 16.11 | 16.44 | 16.11 | 16.23 | 408,418 | +0.12(+0.75%) |
Aug 29, 2014 | 16.14 | 16.11 | 16.11 | 16.11 | 493,262 | +0.04(+0.23%) |
Aug 28, 2014 | 16.21 | 16.22 | 16.06 | 16.08 | 415,404 | -0.13(-0.80%) |
Aug 27, 2014 | 16.29 | 16.34 | 16.17 | 16.21 | 526,045 | -0.11(-0.68%) |
Aug 26, 2014 | 16.34 | 16.46 | 16.25 | 16.32 | 459,571 | +0.01(+0.06%) |
Aug 25, 2014 | 16.59 | 16.67 | 16.26 | 16.31 | 459,201 | -0.18(-1.07%) |
Aug 22, 2014 | 16.59 | 16.65 | 16.31 | 16.48 | 284,488 | -0.14(-0.84%) |
Aug 21, 2014 | 16.52 | 16.69 | 16.40 | 16.62 | 747,689 | +0.14(+0.84%) |
Aug 20, 2014 | 16.51 | 16.56 | 16.43 | 16.48 | 282,686 | -0.07(-0.45%) |
Aug 19, 2014 | 16.55 | 16.58 | 16.47 | 16.56 | 282,417 | +0.09(+0.56%) |
Aug 18, 2014 | 16.36 | 16.54 | 16.36 | 16.47 | 386,840 | +0.16(+0.97%) |
Aug 15, 2014 | 16.44 | 16.44 | 16.26 | 16.31 | 683,798 | -0.07(-0.45%) |
Aug 14, 2014 | 16.16 | 16.40 | 16.16 | 16.38 | 494,400 | +0.20(+1.26%) |
Aug 13, 2014 | 16.04 | 16.18 | 15.97 | 16.18 | 555,776 | +0.19(+1.22%) |
Aug 12, 2014 | 15.95 | 16.02 | 15.91 | 15.98 | 387,227 | +0.02(+0.12%) |
Aug 11, 2014 | 15.82 | 16.03 | 15.81 | 15.97 | 272,782 | +0.21(+1.35%) |
Aug 08, 2014 | 15.59 | 15.68 | 15.54 | 15.75 | 368,561 | +0.14(+0.89%) |
Aug 07, 2014 | 15.84 | 15.88 | 15.56 | 15.61 | 673,063 | -0.18(-1.11%) |
Aug 06, 2014 | 15.79 | 15.90 | 15.76 | 15.79 | 423,355 | -0.15(-0.93%) |
Aug 05, 2014 | 16.10 | 16.13 | 15.94 | 15.94 | 491,161 | -0.26(-1.60%) |
Aug 04, 2014 | 16.21 | 16.30 | 16.09 | 16.20 | 642,933 | -0.02(-0.11%) |