Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 16.27 | 16.34 | 16.24 | 16.28 | 6,564 | +0.27(+1.67%) |
Oct 30, 2014 | 16.09 | 16.13 | 15.99 | 16.01 | 11,823 | +0.04(+0.23%) |
Oct 29, 2014 | 16.25 | 15.96 | 15.98 | 18,742 | +0.08(+0.48%) | |
Oct 28, 2014 | 15.68 | 15.90 | 15.66 | 15.90 | 43,075 | +0.75(+4.95%) |
Oct 27, 2014 | 15.16 | 15.20 | 15.39 | 15.15 | 9,024 | -0.24(-1.56%) |
Oct 24, 2014 | 15.28 | 15.41 | 15.25 | 15.39 | 9,057 | +0.07(+0.46%) |
Oct 23, 2014 | 15.32 | 15.45 | 15.32 | 15.32 | 7,005 | +0.17(+1.12%) |
Oct 22, 2014 | 15.44 | 15.44 | 15.15 | 15.15 | 8,391 | -0.18(-1.17%) |
Oct 21, 2014 | 15.36 | 15.40 | 15.22 | 15.33 | 4,015 | +0.12(+0.79%) |
Oct 20, 2014 | 15.08 | 15.26 | 15.08 | 15.21 | 3,897 | -0.10(-0.65%) |
Oct 17, 2014 | 15.29 | 15.47 | 15.05 | 15.31 | 11,245 | +0.40(+2.68%) |
Oct 16, 2014 | 14.74 | 15.09 | 14.74 | 14.91 | 10,202 | +0.16(+1.10%) |
Oct 15, 2014 | 14.82 | 14.83 | 14.48 | 14.75 | 9,842 | -0.17(-1.11%) |
Oct 14, 2014 | 15.08 | 14.91 | 14.91 | 5,409 | -0.06(-0.37%) | |
Oct 13, 2014 | 15.13 | 15.19 | 14.97 | 14.97 | 4,263 | +0.05(+0.34%) |
Oct 10, 2014 | 15.19 | 15.19 | 14.92 | 14.92 | 8,396 | -0.22(-1.45%) |
Oct 09, 2014 | 15.34 | 15.34 | 15.12 | 15.14 | 6,703 | -0.25(-1.62%) |
Oct 08, 2014 | 15.14 | 15.39 | 15.12 | 15.39 | 4,674 | +0.35(+2.29%) |
Oct 07, 2014 | 15.13 | 15.13 | 15.04 | 15.04 | 3,081 | -0.11(-0.69%) |
Oct 06, 2014 | 15.09 | 15.23 | 15.09 | 15.15 | 18,063 | -0.12(-0.79%) |
Oct 03, 2014 | 15.30 | 15.30 | 15.02 | 15.27 | 11,402 | +0.54(+3.65%) |
Oct 02, 2014 | 14.73 | 14.79 | 14.47 | 14.73 | 7,042 | +0.01(+0.08%) |
Oct 01, 2014 | 14.95 | 14.95 | 14.71 | 14.72 | 10,272 | -0.38(-2.52%) |
Sep 30, 2014 | 15.07 | 15.10 | 15.01 | 15.10 | 13,083 | +0.01(+0.05%) |
Sep 29, 2014 | 15.09 | 15.10 | 15.08 | 15.09 | 3,944 | -0.32(-2.10%) |
Sep 26, 2014 | 15.36 | 15.43 | 15.33 | 15.41 | 2,633 | +0.04(+0.29%) |
Sep 25, 2014 | 15.37 | 15.45 | 15.35 | 15.37 | 3,526 | -0.42(-2.66%) |
Sep 24, 2014 | 15.57 | 15.79 | 15.57 | 15.79 | 7,733 | +0.36(+2.33%) |
Sep 23, 2014 | 15.50 | 15.50 | 15.43 | 15.43 | 20,572 | -0.14(-0.93%) |
Sep 22, 2014 | 15.74 | 15.74 | 15.50 | 15.57 | 6,979 | -0.25(-1.55%) |
Sep 19, 2014 | 15.99 | 15.99 | 15.78 | 15.82 | 33,901 | -0.18(-1.12%) |
Sep 18, 2014 | 16.05 | 16.05 | 15.95 | 16.00 | 2,851 | -0.23(-1.45%) |
Sep 17, 2014 | 16.14 | 16.27 | 16.14 | 16.23 | 4,419 | -0.16(-0.95%) |
Sep 16, 2014 | 16.14 | 16.60 | 16.14 | 16.39 | 70,060 | +0.19(+1.17%) |
Sep 15, 2014 | 16.33 | 16.33 | 16.20 | 16.20 | 3,248 | -0.32(-1.94%) |
Sep 12, 2014 | 16.35 | 16.56 | 16.35 | 16.52 | 32,490 | -0.05(-0.30%) |
Sep 11, 2014 | 16.55 | 16.65 | 16.48 | 16.57 | 10,922 | -0.07(-0.42%) |
Sep 10, 2014 | 16.69 | 16.69 | 16.57 | 16.64 | 5,538 | -0.16(-0.95%) |
Sep 09, 2014 | 17.09 | 17.09 | 16.78 | 16.80 | 31,155 | -0.21(-1.23%) |
Sep 08, 2014 | 17.16 | 17.16 | 16.81 | 17.01 | 72,273 | -0.21(-1.22%) |
Sep 05, 2014 | 17.13 | 17.22 | 17.04 | 17.22 | 6,488 | +0.15(+0.88%) |
Sep 04, 2014 | 16.98 | 17.18 | 16.98 | 17.07 | 19,118 | +0.22(+1.31%) |
Sep 03, 2014 | 16.86 | 16.89 | 16.85 | 16.85 | 7,845 | +0.42(+2.56%) |
Sep 02, 2014 | 16.35 | 16.44 | 16.35 | 16.43 | 4,548 | +0.16(+0.98%) |
Aug 29, 2014 | 16.27 | 16.27 | 16.27 | 0 | -0.09(-0.55%) | |
Aug 28, 2014 | 16.47 | 16.47 | 16.32 | 16.36 | 30,748 | -0.38(-2.27%) |
Aug 27, 2014 | 16.72 | 16.76 | 16.72 | 16.74 | 25,867 | -0.15(-0.91%) |
Aug 26, 2014 | 16.91 | 16.91 | 16.89 | 16.89 | 2,373 | +0.06(+0.38%) |
Aug 25, 2014 | 16.80 | 16.83 | 16.80 | 16.83 | 5,560 | +0.05(+0.30%) |
Aug 22, 2014 | 16.80 | 16.82 | 16.77 | 16.78 | 6,664 | +0.18(+1.08%) |
Aug 21, 2014 | 16.67 | 16.67 | 16.58 | 16.60 | 3,928 | -0.24(-1.42%) |
Aug 20, 2014 | 17.01 | 17.01 | 16.83 | 16.84 | 29,458 | -0.17(-1.00%) |
Aug 19, 2014 | 17.17 | 17.01 | 17.01 | 12,274 | -0.04(-0.23%) | |
Aug 18, 2014 | 16.99 | 17.22 | 16.99 | 17.05 | 3,285 | +0.10(+0.59%) |
Aug 15, 2014 | 17.12 | 17.12 | 16.98 | 16.95 | 7,056 | -0.12(-0.70%) |
Aug 14, 2014 | 17.09 | 17.09 | 17.09 | 17.07 | 4,055 | -0.10(-0.58%) |
Aug 13, 2014 | 16.98 | 17.20 | 16.98 | 17.17 | 3,594 | +0.25(+1.48%) |
Aug 12, 2014 | 16.92 | 16.94 | 16.91 | 16.92 | 5,015 | -0.23(-1.34%) |
Aug 11, 2014 | 17.13 | 17.16 | 17.09 | 17.15 | 2,328 | +0.28(+1.66%) |
Aug 08, 2014 | 16.55 | 16.84 | 16.55 | 16.87 | 6,464 | +0.30(+1.83%) |
Aug 07, 2014 | 16.70 | 16.70 | 16.54 | 16.57 | 3,851 | -0.13(-0.79%) |
Aug 06, 2014 | 16.69 | 16.70 | 16.69 | 16.70 | 8,445 | -0.05(-0.33%) |
Aug 05, 2014 | 17.10 | 17.10 | 16.75 | 16.75 | 19,322 | -0.35(-2.03%) |
Aug 04, 2014 | 17.09 | 17.24 | 17.02 | 17.10 | 14,144 | +0.17(+1.00%) |