Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 16.89 | 17.06 | 16.81 | 16.89 | 15,843 | +0.23(+1.37%) |
Oct 30, 2014 | 16.71 | 17.08 | 16.66 | 16.66 | 26,417 | -0.28(-1.62%) |
Oct 29, 2014 | 16.87 | 16.94 | 16.61 | 16.94 | 3,308 | -0.03(-0.17%) |
Oct 28, 2014 | 16.89 | 16.99 | 16.85 | 16.97 | 34,765 | +0.17(+1.02%) |
Oct 27, 2014 | 16.86 | 16.84 | 16.80 | 16.80 | 4,551 | -0.05(-0.28%) |
Oct 24, 2014 | 16.87 | 17.02 | 16.84 | 16.84 | 5,629 | -0.03(-0.17%) |
Oct 23, 2014 | 17.06 | 17.07 | 16.87 | 16.87 | 636 | -0.04(-0.22%) |
Oct 22, 2014 | 16.89 | 17.26 | 16.89 | 16.91 | 9,559 | -0.17(-1.00%) |
Oct 21, 2014 | 16.86 | 17.08 | 16.86 | 17.08 | 4,488 | +0.11(+0.67%) |
Oct 20, 2014 | 16.97 | 17.06 | 16.85 | 16.97 | 1,597 | +0.05(+0.28%) |
Oct 17, 2014 | 16.93 | 17.07 | 16.85 | 16.92 | 2,271 | +0.17(+1.02%) |
Oct 16, 2014 | 16.84 | 17.07 | 16.75 | 16.75 | 17,435 | -0.11(-0.68%) |
Oct 15, 2014 | 16.91 | 17.03 | 16.85 | 16.86 | 7,451 | -0.17(-1.00%) |
Oct 14, 2014 | 16.89 | 17.05 | 16.89 | 17.03 | 5,352 | +0.09(+0.50%) |
Oct 13, 2014 | 16.90 | 16.96 | 16.89 | 16.95 | 1,548 | +0.06(+0.34%) |
Oct 10, 2014 | 16.89 | 16.94 | 16.89 | 16.89 | 1,931 | -0.01(-0.06%) |
Oct 09, 2014 | 16.94 | 16.94 | 16.89 | 16.90 | 2,285 | +0.01(+0.06%) |
Oct 08, 2014 | 16.94 | 16.94 | 16.89 | 16.89 | 531 | +0.05(+0.28%) |
Oct 07, 2014 | 16.84 | 16.84 | 16.84 | 16.84 | 211 | -0.06(-0.34%) |
Oct 06, 2014 | 16.85 | 16.90 | 16.80 | 16.90 | 867 | +0.19(+1.14%) |
Oct 03, 2014 | 16.68 | 16.93 | 16.68 | 16.71 | 17,864 | -0.02(-0.14%) |
Oct 02, 2014 | 16.97 | 17.08 | 16.73 | 16.74 | 7,097 | -0.24(-1.42%) |
Oct 01, 2014 | 16.71 | 17.03 | 16.70 | 16.98 | 9,314 | +0.22(+1.30%) |
Sep 30, 2014 | 16.74 | 16.80 | 16.72 | 16.76 | 1,355 | +0.02(+0.11%) |
Sep 29, 2014 | 16.71 | 16.77 | 16.70 | 16.74 | 2,717 | -0.06(-0.34%) |
Sep 26, 2014 | 16.72 | 16.80 | 16.72 | 16.80 | 650 | -0.25(-1.45%) |
Sep 25, 2014 | 16.70 | 17.04 | 16.70 | 17.04 | 1,188 | -0.03(-0.17%) |
Sep 24, 2014 | 17.07 | 17.07 | 17.07 | 17.07 | 213 | +0.34(+2.04%) |
Sep 23, 2014 | 16.83 | 16.85 | 16.70 | 16.73 | 4,215 | -0.35(-2.06%) |
Sep 22, 2014 | 17.18 | 17.18 | 16.78 | 17.08 | 1,576 | -0.09(-0.55%) |
Sep 19, 2014 | 17.07 | 17.18 | 17.06 | 17.18 | 8,797 | +0.10(+0.61%) |
Sep 18, 2014 | 16.99 | 17.08 | 16.84 | 17.07 | 6,549 | -0.06(-0.33%) |
Sep 17, 2014 | 16.99 | 17.13 | 16.89 | 17.13 | 14,231 | +0.05(+0.28%) |
Sep 16, 2014 | 16.84 | 17.13 | 16.84 | 17.08 | 5,126 | +0.09(+0.50%) |
Sep 15, 2014 | 16.72 | 17.02 | 16.64 | 17.00 | 4,096 | +0.37(+2.25%) |
Sep 12, 2014 | 16.86 | 16.86 | 16.61 | 16.62 | 9,494 | -0.23(-1.38%) |
Sep 11, 2014 | 16.82 | 16.95 | 16.78 | 16.85 | 4,834 | +0.08(+0.45%) |
Sep 10, 2014 | 16.74 | 16.78 | 16.73 | 16.78 | 5,709 | +0.07(+0.40%) |
Sep 09, 2014 | 16.66 | 16.71 | 16.62 | 16.71 | 6,019 | -0.00(-0.02%) |
Sep 08, 2014 | 16.68 | 16.72 | 16.61 | 16.72 | 2,766 | +0.04(+0.22%) |
Sep 05, 2014 | 16.73 | 16.73 | 16.68 | 16.68 | 504 | +0.01(+0.09%) |
Sep 04, 2014 | 16.66 | 16.74 | 16.72 | 16.66 | 2,144 | -0.06(-0.34%) |
Sep 03, 2014 | 16.75 | 16.75 | 16.62 | 16.72 | 2,575 | -0.03(-0.17%) |
Sep 02, 2014 | 16.73 | 16.75 | 16.57 | 16.75 | 5,403 | +0.03(+0.17%) |
Aug 29, 2014 | 16.56 | 16.72 | 16.72 | 16.72 | 4,531 | +0.16(+0.97%) |
Aug 28, 2014 | 16.61 | 16.61 | 16.56 | 16.56 | 1,601 | -0.05(-0.29%) |
Aug 27, 2014 | 16.53 | 16.66 | 16.53 | 16.61 | 1,418 | -0.08(-0.46%) |
Aug 26, 2014 | 16.75 | 16.75 | 16.55 | 16.68 | 4,078 | -0.07(-0.40%) |
Aug 25, 2014 | 16.61 | 16.75 | 16.53 | 16.75 | 6,752 | +0.04(+0.25%) |
Aug 22, 2014 | 16.75 | 16.75 | 16.56 | 16.71 | 6,913 | +0.18(+1.06%) |
Aug 21, 2014 | 16.47 | 16.47 | 16.47 | 16.53 | 3,880 | -0.00(-0.01%) |
Aug 20, 2014 | 16.49 | 16.81 | 16.49 | 16.53 | 855 | +0.01(+0.07%) |
Aug 19, 2014 | 16.63 | 16.78 | 16.39 | 16.52 | 8,246 | -0.24(-1.42%) |
Aug 18, 2014 | 16.51 | 16.90 | 16.41 | 16.76 | 7,461 | +0.37(+2.26%) |
Aug 15, 2014 | 16.51 | 16.51 | 16.37 | 16.39 | 5,065 | -0.07(-0.40%) |
Aug 14, 2014 | 16.32 | 16.46 | 16.23 | 16.46 | 10,219 | +0.13(+0.81%) |
Aug 13, 2014 | 16.32 | 16.32 | 16.20 | 16.32 | 20,368 | +0.00(+0.00%) |
Aug 12, 2014 | 16.24 | 16.49 | 16.15 | 16.32 | 80,925 | +0.14(+0.88%) |
Aug 11, 2014 | 16.15 | 16.31 | 16.15 | 16.18 | 19,719 | +0.02(+0.12%) |
Aug 08, 2014 | 16.25 | 16.29 | 16.18 | 16.16 | 1,265 | -0.05(-0.29%) |
Aug 07, 2014 | 16.16 | 16.21 | 16.15 | 16.21 | 1,336 | -0.01(-0.06%) |
Aug 06, 2014 | 16.15 | 16.23 | 16.15 | 16.22 | 10,267 | +0.08(+0.47%) |
Aug 05, 2014 | 16.24 | 16.29 | 16.14 | 16.14 | 7,892 | -0.13(-0.82%) |
Aug 04, 2014 | 16.23 | 16.28 | 16.23 | 16.28 | 1,438 | +0.05(+0.29%) |