Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 17.38 | 17.43 | 17.08 | 17.37 | 132,660 | +0.33(+1.94%) |
Oct 30, 2014 | 16.95 | 17.14 | 16.81 | 17.04 | 110,042 | -0.07(-0.39%) |
Oct 29, 2014 | 16.86 | 17.18 | 16.84 | 17.11 | 144,420 | +0.20(+1.17%) |
Oct 28, 2014 | 15.88 | 16.92 | 15.88 | 16.91 | 177,678 | +1.16(+7.37%) |
Oct 27, 2014 | 15.61 | 15.76 | 15.76 | 15.75 | 116,352 | -0.01(-0.06%) |
Oct 24, 2014 | 15.77 | 15.78 | 15.69 | 15.76 | 61,582 | -0.01(-0.06%) |
Oct 23, 2014 | 15.93 | 16.03 | 15.71 | 15.77 | 136,921 | +0.04(+0.24%) |
Oct 22, 2014 | 15.51 | 15.89 | 15.36 | 15.73 | 82,791 | +0.27(+1.77%) |
Oct 21, 2014 | 15.14 | 15.47 | 15.05 | 15.46 | 163,610 | +0.35(+2.31%) |
Oct 20, 2014 | 14.85 | 15.15 | 14.85 | 15.11 | 77,974 | +0.15(+1.01%) |
Oct 17, 2014 | 15.39 | 15.42 | 14.95 | 14.96 | 172,213 | -0.31(-2.04%) |
Oct 16, 2014 | 14.96 | 15.43 | 14.88 | 15.27 | 115,734 | +0.08(+0.50%) |
Oct 15, 2014 | 15.03 | 15.49 | 14.93 | 15.19 | 194,523 | -0.09(-0.62%) |
Oct 14, 2014 | 15.26 | 15.44 | 15.12 | 15.29 | 111,273 | +0.23(+1.50%) |
Oct 13, 2014 | 14.83 | 15.22 | 14.72 | 15.06 | 78,740 | +0.29(+1.98%) |
Oct 10, 2014 | 14.80 | 15.17 | 14.75 | 14.77 | 234,676 | -0.21(-1.39%) |
Oct 09, 2014 | 15.28 | 15.28 | 14.92 | 14.98 | 103,352 | -0.36(-2.34%) |
Oct 08, 2014 | 14.73 | 15.42 | 14.73 | 15.34 | 142,399 | +0.41(+2.72%) |
Oct 07, 2014 | 15.11 | 15.30 | 14.88 | 14.93 | 242,121 | -0.34(-2.23%) |
Oct 06, 2014 | 15.41 | 15.52 | 15.26 | 15.27 | 80,777 | -0.13(-0.86%) |
Oct 03, 2014 | 15.38 | 15.52 | 15.30 | 15.40 | 87,486 | +0.23(+1.49%) |
Oct 02, 2014 | 14.78 | 15.33 | 14.78 | 15.17 | 72,283 | +0.37(+2.49%) |
Oct 01, 2014 | 15.01 | 15.06 | 14.71 | 14.81 | 82,578 | -0.20(-1.32%) |
Sep 30, 2014 | 15.51 | 15.54 | 14.99 | 15.00 | 103,286 | -0.48(-3.11%) |
Sep 29, 2014 | 15.42 | 15.62 | 15.39 | 15.49 | 136,198 | -0.16(-1.03%) |
Sep 26, 2014 | 15.49 | 15.68 | 15.49 | 15.65 | 50,234 | +0.19(+1.22%) |
Sep 25, 2014 | 15.66 | 15.70 | 15.28 | 15.46 | 85,630 | -0.18(-1.15%) |
Sep 24, 2014 | 15.68 | 15.78 | 15.60 | 15.64 | 57,732 | +0.03(+0.18%) |
Sep 23, 2014 | 15.69 | 15.80 | 15.61 | 15.61 | 62,479 | -0.12(-0.78%) |
Sep 22, 2014 | 15.76 | 15.97 | 15.67 | 15.73 | 57,234 | -0.15(-0.95%) |
Sep 19, 2014 | 16.09 | 16.14 | 15.74 | 15.88 | 232,510 | -0.18(-1.11%) |
Sep 18, 2014 | 16.00 | 16.09 | 16.00 | 16.06 | 33,424 | +0.16(+1.01%) |
Sep 17, 2014 | 16.00 | 16.12 | 15.70 | 15.90 | 58,113 | -0.05(-0.30%) |
Sep 16, 2014 | 15.89 | 16.02 | 15.72 | 15.95 | 65,600 | +0.02(+0.12%) |
Sep 15, 2014 | 16.35 | 16.35 | 15.82 | 15.93 | 95,477 | -0.43(-2.65%) |
Sep 12, 2014 | 16.64 | 16.65 | 16.26 | 16.36 | 60,326 | -0.23(-1.36%) |
Sep 11, 2014 | 16.41 | 16.64 | 16.40 | 16.59 | 34,235 | +0.08(+0.51%) |
Sep 10, 2014 | 16.49 | 16.53 | 16.42 | 16.50 | 26,963 | +0.07(+0.40%) |
Sep 09, 2014 | 16.69 | 16.69 | 16.40 | 16.44 | 64,275 | -0.33(-1.97%) |
Sep 08, 2014 | 16.62 | 16.77 | 16.56 | 16.77 | 51,501 | +0.08(+0.51%) |
Sep 05, 2014 | 16.53 | 16.70 | 16.49 | 16.68 | 31,047 | +0.05(+0.28%) |
Sep 04, 2014 | 16.57 | 16.81 | 16.49 | 16.64 | 36,270 | +0.16(+0.97%) |
Sep 03, 2014 | 16.75 | 16.79 | 16.45 | 16.48 | 179,782 | -0.24(-1.41%) |
Sep 02, 2014 | 16.69 | 16.86 | 16.56 | 16.71 | 66,953 | +0.01(+0.06%) |
Aug 29, 2014 | 16.75 | 16.70 | 16.70 | 16.70 | 141,613 | -0.03(-0.17%) |
Aug 28, 2014 | 16.79 | 16.86 | 16.71 | 16.73 | 38,828 | -0.15(-0.89%) |
Aug 27, 2014 | 16.96 | 16.96 | 16.84 | 16.88 | 28,563 | -0.08(-0.50%) |
Aug 26, 2014 | 16.89 | 17.03 | 16.89 | 16.97 | 50,688 | +0.10(+0.61%) |
Aug 25, 2014 | 16.97 | 17.10 | 16.73 | 16.86 | 46,280 | -0.08(-0.44%) |
Aug 22, 2014 | 16.95 | 17.00 | 16.78 | 16.94 | 52,228 | -0.06(-0.33%) |
Aug 21, 2014 | 16.87 | 17.00 | 16.87 | 16.99 | 43,494 | +0.15(+0.89%) |
Aug 20, 2014 | 16.97 | 16.97 | 16.74 | 16.84 | 31,182 | -0.24(-1.38%) |
Aug 19, 2014 | 17.14 | 17.25 | 16.96 | 17.08 | 37,189 | -0.05(-0.28%) |
Aug 18, 2014 | 17.16 | 17.41 | 16.91 | 17.13 | 71,391 | +0.20(+1.17%) |
Aug 15, 2014 | 17.13 | 17.31 | 16.61 | 16.93 | 106,778 | +0.04(+0.22%) |
Aug 14, 2014 | 17.03 | 17.06 | 16.77 | 16.89 | 37,815 | -0.08(-0.44%) |
Aug 13, 2014 | 17.06 | 17.06 | 16.87 | 16.97 | 30,943 | +0.02(+0.11%) |
Aug 12, 2014 | 17.11 | 17.30 | 16.81 | 16.95 | 37,387 | -0.26(-1.53%) |
Aug 11, 2014 | 17.09 | 17.56 | 17.09 | 17.21 | 51,267 | +0.17(+1.00%) |
Aug 08, 2014 | 16.85 | 17.16 | 16.76 | 17.04 | 52,332 | +0.15(+0.89%) |
Aug 07, 2014 | 16.96 | 17.03 | 16.77 | 16.89 | 41,370 | -0.06(-0.33%) |
Aug 06, 2014 | 16.65 | 17.11 | 16.65 | 16.95 | 45,059 | +0.19(+1.12%) |
Aug 05, 2014 | 16.60 | 16.90 | 16.58 | 16.76 | 56,976 | +0.02(+0.11%) |
Aug 04, 2014 | 16.37 | 16.79 | 16.09 | 16.74 | 83,408 | +0.50(+3.07%) |