Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 16.45 | 16.57 | 16.37 | 16.54 | 204,418 | +0.29(+1.79%) |
Oct 30, 2014 | 16.15 | 16.35 | 15.96 | 16.24 | 332,991 | +0.09(+0.58%) |
Oct 29, 2014 | 16.38 | 16.44 | 16.09 | 16.15 | 114,363 | -0.25(-1.53%) |
Oct 28, 2014 | 16.25 | 16.42 | 16.06 | 16.40 | 128,533 | +0.21(+1.31%) |
Oct 27, 2014 | 15.95 | 16.24 | 16.03 | 16.19 | 49,501 | +0.16(+0.98%) |
Oct 24, 2014 | 16.13 | 16.13 | 15.97 | 16.03 | 32,886 | -0.02(-0.15%) |
Oct 23, 2014 | 16.17 | 16.17 | 15.99 | 16.06 | 179,348 | -0.01(-0.05%) |
Oct 22, 2014 | 16.17 | 16.34 | 16.04 | 16.06 | 159,322 | -0.03(-0.20%) |
Oct 21, 2014 | 15.99 | 16.17 | 15.97 | 16.10 | 252,404 | +0.12(+0.74%) |
Oct 20, 2014 | 15.75 | 16.02 | 15.75 | 15.98 | 51,115 | +0.22(+1.40%) |
Oct 17, 2014 | 16.05 | 16.05 | 15.70 | 15.76 | 62,272 | -0.09(-0.55%) |
Oct 16, 2014 | 16.13 | 16.25 | 15.84 | 15.84 | 162,961 | -0.45(-2.75%) |
Oct 15, 2014 | 16.04 | 16.37 | 15.97 | 16.29 | 241,958 | +0.13(+0.78%) |
Oct 14, 2014 | 15.84 | 16.38 | 15.83 | 16.17 | 187,987 | +0.49(+3.10%) |
Oct 13, 2014 | 15.35 | 15.72 | 15.35 | 15.68 | 109,173 | +0.38(+2.52%) |
Oct 10, 2014 | 15.13 | 15.57 | 15.13 | 15.29 | 62,754 | +0.05(+0.31%) |
Oct 09, 2014 | 15.53 | 15.66 | 15.22 | 15.25 | 48,366 | -0.27(-1.77%) |
Oct 08, 2014 | 14.93 | 15.55 | 14.93 | 15.52 | 77,199 | +0.55(+3.67%) |
Oct 07, 2014 | 14.89 | 15.04 | 14.88 | 14.97 | 64,599 | +0.01(+0.05%) |
Oct 06, 2014 | 15.02 | 15.11 | 14.96 | 14.96 | 27,079 | -0.03(-0.21%) |
Oct 03, 2014 | 14.98 | 15.06 | 14.87 | 15.00 | 56,236 | +0.13(+0.84%) |
Oct 02, 2014 | 14.72 | 14.93 | 14.63 | 14.87 | 49,605 | +0.11(+0.74%) |
Oct 01, 2014 | 14.64 | 14.84 | 14.59 | 14.76 | 103,149 | +0.09(+0.58%) |
Sep 30, 2014 | 14.84 | 14.84 | 14.67 | 14.68 | 121,397 | -0.12(-0.84%) |
Sep 29, 2014 | 14.74 | 14.89 | 14.71 | 14.80 | 75,317 | -0.09(-0.63%) |
Sep 26, 2014 | 14.82 | 14.93 | 14.63 | 14.89 | 63,443 | +0.08(+0.53%) |
Sep 25, 2014 | 14.68 | 14.82 | 14.51 | 14.82 | 126,628 | +0.15(+1.01%) |
Sep 24, 2014 | 14.65 | 14.77 | 14.58 | 14.67 | 45,478 | +0.06(+0.43%) |
Sep 23, 2014 | 14.95 | 14.95 | 14.61 | 14.61 | 63,147 | -0.35(-2.34%) |
Sep 22, 2014 | 15.09 | 15.09 | 14.89 | 14.96 | 87,097 | -0.20(-1.34%) |
Sep 19, 2014 | 15.16 | 15.35 | 14.94 | 15.16 | 166,281 | +0.03(+0.21%) |
Sep 18, 2014 | 15.02 | 15.28 | 15.01 | 15.13 | 112,594 | +0.12(+0.78%) |
Sep 17, 2014 | 15.11 | 15.35 | 14.93 | 15.01 | 106,724 | -0.14(-0.93%) |
Sep 16, 2014 | 15.02 | 15.20 | 14.96 | 15.15 | 144,742 | +0.16(+1.04%) |
Sep 15, 2014 | 15.17 | 15.37 | 14.99 | 15.00 | 105,669 | -0.23(-1.54%) |
Sep 12, 2014 | 15.68 | 15.68 | 15.22 | 15.23 | 189,000 | -0.42(-2.69%) |
Sep 11, 2014 | 15.53 | 15.74 | 15.53 | 15.65 | 47,619 | +0.05(+0.35%) |
Sep 10, 2014 | 15.64 | 15.72 | 15.56 | 15.60 | 58,156 | -0.09(-0.55%) |
Sep 09, 2014 | 15.82 | 15.90 | 15.58 | 15.68 | 67,654 | -0.20(-1.28%) |
Sep 08, 2014 | 15.88 | 15.93 | 15.74 | 15.88 | 44,693 | +0.03(+0.20%) |
Sep 05, 2014 | 15.67 | 15.87 | 15.67 | 15.85 | 27,967 | +0.13(+0.84%) |
Sep 04, 2014 | 15.67 | 15.81 | 15.57 | 15.72 | 76,488 | +0.10(+0.65%) |
Sep 03, 2014 | 15.84 | 15.93 | 15.60 | 15.62 | 150,828 | -0.19(-1.23%) |
Sep 02, 2014 | 15.85 | 15.86 | 15.74 | 15.81 | 77,416 | +0.04(+0.25%) |
Aug 29, 2014 | 15.63 | 15.77 | 15.77 | 15.77 | 157,560 | +0.13(+0.85%) |
Aug 28, 2014 | 15.61 | 15.71 | 15.56 | 15.64 | 22,929 | -0.03(-0.20%) |
Aug 27, 2014 | 15.71 | 15.73 | 15.55 | 15.67 | 28,663 | +0.01(+0.05%) |
Aug 26, 2014 | 15.59 | 15.74 | 15.59 | 15.67 | 63,293 | +0.09(+0.55%) |
Aug 25, 2014 | 15.62 | 15.68 | 15.55 | 15.58 | 45,554 | +0.04(+0.25%) |
Aug 22, 2014 | 15.71 | 15.71 | 15.52 | 15.54 | 53,088 | -0.16(-0.99%) |
Aug 21, 2014 | 15.61 | 15.81 | 15.52 | 15.70 | 58,172 | +0.05(+0.35%) |
Aug 20, 2014 | 15.60 | 15.73 | 15.51 | 15.64 | 48,483 | -0.02(-0.15%) |
Aug 19, 2014 | 15.57 | 15.71 | 15.57 | 15.67 | 48,089 | +0.08(+0.50%) |
Aug 18, 2014 | 15.55 | 15.59 | 15.50 | 15.59 | 92,548 | +0.16(+1.01%) |
Aug 15, 2014 | 15.52 | 15.52 | 15.31 | 15.43 | 118,132 | +0.04(+0.25%) |
Aug 14, 2014 | 15.51 | 15.61 | 15.29 | 15.39 | 181,742 | -0.12(-0.75%) |
Aug 13, 2014 | 15.09 | 15.51 | 15.09 | 15.51 | 73,655 | +0.42(+2.79%) |
Aug 12, 2014 | 15.10 | 15.21 | 14.98 | 15.09 | 60,124 | -0.05(-0.36%) |
Aug 11, 2014 | 15.20 | 15.30 | 15.03 | 15.14 | 31,435 | -0.02(-0.10%) |
Aug 08, 2014 | 14.75 | 15.15 | 14.65 | 15.16 | 209,923 | +0.35(+2.37%) |
Aug 07, 2014 | 14.74 | 14.92 | 14.66 | 14.81 | 59,561 | +0.02(+0.11%) |
Aug 06, 2014 | 14.50 | 14.82 | 14.50 | 14.79 | 221,516 | +0.19(+1.28%) |
Aug 05, 2014 | 14.64 | 14.75 | 14.50 | 14.61 | 64,715 | -0.13(-0.90%) |
Aug 04, 2014 | 14.77 | 14.78 | 14.52 | 14.74 | 91,359 | -0.04(-0.26%) |