Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.64 | 14.79 | 14.56 | 14.78 | 281,283 | +0.24(+1.63%) |
Oct 30, 2014 | 14.30 | 14.65 | 14.26 | 14.54 | 450,227 | +0.16(+1.13%) |
Oct 29, 2014 | 14.36 | 14.48 | 14.23 | 14.38 | 381,507 | +0.01(+0.09%) |
Oct 28, 2014 | 14.33 | 14.40 | 14.14 | 14.37 | 265,765 | +0.17(+1.18%) |
Oct 27, 2014 | 14.54 | 14.71 | 14.71 | 14.20 | 546,118 | -0.51(-3.47%) |
Oct 24, 2014 | 14.45 | 14.87 | 14.34 | 14.71 | 320,789 | +0.30(+2.07%) |
Oct 23, 2014 | 14.22 | 14.51 | 14.08 | 14.41 | 550,867 | +0.26(+1.80%) |
Oct 22, 2014 | 14.56 | 14.59 | 14.14 | 14.16 | 415,028 | -0.37(-2.57%) |
Oct 21, 2014 | 14.41 | 14.78 | 14.41 | 14.53 | 476,151 | +0.17(+1.21%) |
Oct 20, 2014 | 14.25 | 14.41 | 14.20 | 14.36 | 352,831 | +0.11(+0.79%) |
Oct 17, 2014 | 14.61 | 14.86 | 14.22 | 14.25 | 484,420 | -0.26(-1.76%) |
Oct 16, 2014 | 13.77 | 14.61 | 13.72 | 14.50 | 843,291 | +0.42(+3.01%) |
Oct 15, 2014 | 14.05 | 14.25 | 13.62 | 14.08 | 894,024 | -0.14(-0.96%) |
Oct 14, 2014 | 14.26 | 14.39 | 13.97 | 14.21 | 486,835 | +0.09(+0.62%) |
Oct 13, 2014 | 14.66 | 14.89 | 14.10 | 14.13 | 637,609 | -0.55(-3.73%) |
Oct 10, 2014 | 15.20 | 15.36 | 14.65 | 14.68 | 667,791 | -0.69(-4.50%) |
Oct 09, 2014 | 15.39 | 15.42 | 15.25 | 15.37 | 734,687 | -0.03(-0.20%) |
Oct 08, 2014 | 15.12 | 15.44 | 14.99 | 15.40 | 842,571 | +0.32(+2.15%) |
Oct 07, 2014 | 15.29 | 15.39 | 15.04 | 15.07 | 644,710 | -0.27(-1.79%) |
Oct 06, 2014 | 15.58 | 15.70 | 15.34 | 15.35 | 835,969 | -0.11(-0.69%) |
Oct 03, 2014 | 15.82 | 15.82 | 15.38 | 15.45 | 410,436 | -0.35(-2.21%) |
Oct 02, 2014 | 15.65 | 15.91 | 15.12 | 15.80 | 699,775 | +0.06(+0.40%) |
Oct 01, 2014 | 16.16 | 16.19 | 15.73 | 15.74 | 528,709 | -0.54(-3.33%) |
Sep 30, 2014 | 16.11 | 16.30 | 15.97 | 16.28 | 675,116 | +0.07(+0.42%) |
Sep 29, 2014 | 16.34 | 16.40 | 16.11 | 16.21 | 715,624 | -0.31(-1.88%) |
Sep 26, 2014 | 16.47 | 16.56 | 16.35 | 16.53 | 332,306 | +0.07(+0.45%) |
Sep 25, 2014 | 16.38 | 16.49 | 16.29 | 16.45 | 453,298 | -0.07(-0.41%) |
Sep 24, 2014 | 16.80 | 16.81 | 16.29 | 16.52 | 597,276 | -0.30(-1.78%) |
Sep 23, 2014 | 17.14 | 17.22 | 16.81 | 16.82 | 381,178 | -0.23(-1.35%) |
Sep 22, 2014 | 16.91 | 17.16 | 16.91 | 17.05 | 527,516 | -0.01(-0.07%) |
Sep 19, 2014 | 17.12 | 17.28 | 16.99 | 17.06 | 456,533 | +0.00(+0.00%) |
Sep 18, 2014 | 16.89 | 17.10 | 16.82 | 17.06 | 386,721 | +0.16(+0.96%) |
Sep 17, 2014 | 17.03 | 17.15 | 16.74 | 16.90 | 1,010,852 | -0.09(-0.51%) |
Sep 16, 2014 | 16.79 | 17.01 | 16.61 | 16.99 | 561,671 | +0.09(+0.55%) |
Sep 15, 2014 | 16.98 | 17.07 | 16.82 | 16.89 | 446,216 | -0.13(-0.77%) |
Sep 12, 2014 | 16.67 | 17.07 | 16.67 | 17.02 | 475,416 | +0.23(+1.37%) |
Sep 11, 2014 | 16.98 | 16.99 | 16.65 | 16.79 | 755,493 | -0.24(-1.39%) |
Sep 10, 2014 | 16.87 | 17.05 | 16.82 | 17.03 | 418,378 | +0.12(+0.74%) |
Sep 09, 2014 | 17.35 | 17.41 | 16.86 | 16.91 | 708,083 | -0.48(-2.76%) |
Sep 08, 2014 | 17.38 | 17.43 | 17.25 | 17.38 | 623,968 | +0.00(+0.00%) |
Sep 05, 2014 | 17.39 | 17.46 | 17.34 | 17.38 | 544,546 | +0.00(+0.00%) |
Sep 04, 2014 | 17.35 | 17.52 | 17.20 | 17.38 | 759,099 | +0.09(+0.50%) |
Sep 03, 2014 | 17.42 | 17.42 | 17.05 | 17.30 | 682,665 | +0.04(+0.22%) |
Sep 02, 2014 | 17.04 | 17.35 | 16.97 | 17.26 | 651,147 | +0.21(+1.20%) |
Aug 29, 2014 | 16.87 | 17.05 | 17.05 | 17.05 | 1,055,238 | +0.11(+0.66%) |
Aug 28, 2014 | 17.12 | 17.17 | 16.61 | 16.94 | 1,267,110 | -0.32(-1.84%) |
Aug 27, 2014 | 17.53 | 17.65 | 17.10 | 17.26 | 642,926 | -0.27(-1.53%) |
Aug 26, 2014 | 17.44 | 17.55 | 17.33 | 17.53 | 393,698 | +0.07(+0.43%) |
Aug 25, 2014 | 17.48 | 17.67 | 17.42 | 17.45 | 220,855 | +0.00(+0.00%) |
Aug 22, 2014 | 17.68 | 17.68 | 17.44 | 17.45 | 194,720 | -0.23(-1.30%) |
Aug 21, 2014 | 17.63 | 17.83 | 17.60 | 17.68 | 342,714 | +0.02(+0.11%) |
Aug 20, 2014 | 17.43 | 17.70 | 17.27 | 17.67 | 515,756 | +0.22(+1.29%) |
Aug 19, 2014 | 17.47 | 17.63 | 17.37 | 17.44 | 472,609 | +0.04(+0.25%) |
Aug 18, 2014 | 17.25 | 17.42 | 17.15 | 17.40 | 452,278 | +0.20(+1.16%) |
Aug 15, 2014 | 17.30 | 17.30 | 17.00 | 17.20 | 1,380,818 | -0.10(-0.58%) |
Aug 14, 2014 | 17.84 | 17.88 | 17.04 | 17.30 | 1,434,967 | -0.60(-3.38%) |
Aug 13, 2014 | 17.95 | 18.03 | 17.76 | 17.90 | 510,703 | +0.04(+0.21%) |
Aug 12, 2014 | 17.83 | 18.04 | 17.78 | 17.86 | 430,507 | +0.04(+0.21%) |
Aug 11, 2014 | 17.40 | 17.85 | 17.39 | 17.83 | 557,953 | +0.54(+3.10%) |
Aug 08, 2014 | 17.00 | 17.19 | 17.00 | 17.29 | 199,666 | +0.26(+1.54%) |
Aug 07, 2014 | 17.30 | 17.30 | 16.99 | 17.03 | 257,105 | -0.28(-1.62%) |
Aug 06, 2014 | 17.20 | 17.35 | 17.11 | 17.31 | 252,990 | +0.04(+0.25%) |
Aug 05, 2014 | 17.13 | 17.33 | 16.97 | 17.27 | 540,149 | +0.00(+0.00%) |
Aug 04, 2014 | 17.02 | 17.34 | 17.02 | 17.27 | 370,415 | +0.12(+0.73%) |