Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 16.65 | 16.90 | 16.56 | 16.90 | 10,467 | +0.26(+1.54%) |
Oct 30, 2014 | 16.68 | 16.72 | 16.53 | 16.65 | 26,018 | -0.04(-0.25%) |
Oct 29, 2014 | 16.96 | 16.57 | 16.69 | 16.69 | 5,788 | +0.12(+0.71%) |
Oct 28, 2014 | 16.50 | 16.57 | 16.50 | 16.57 | 539 | +0.19(+1.18%) |
Oct 27, 2014 | 16.45 | 16.65 | 16.65 | 16.38 | 7,335 | -0.27(-1.62%) |
Oct 24, 2014 | 16.59 | 16.67 | 16.52 | 16.65 | 7,840 | -0.06(-0.37%) |
Oct 23, 2014 | 16.60 | 16.78 | 16.51 | 16.71 | 30,294 | +0.19(+1.18%) |
Oct 22, 2014 | 16.67 | 16.76 | 16.34 | 16.51 | 2,039 | -0.20(-1.21%) |
Oct 21, 2014 | 16.65 | 16.72 | 16.65 | 16.72 | 542 | +0.44(+2.72%) |
Oct 20, 2014 | 16.27 | 16.27 | 16.27 | 16.27 | 147 | +0.02(+0.10%) |
Oct 17, 2014 | 16.54 | 16.54 | 16.24 | 16.26 | 3,014 | +0.14(+0.88%) |
Oct 16, 2014 | 15.81 | 16.11 | 15.81 | 16.11 | 2,423 | +0.29(+1.83%) |
Oct 15, 2014 | 15.71 | 15.83 | 15.62 | 15.82 | 1,094 | -0.21(-1.29%) |
Oct 14, 2014 | 16.33 | 16.33 | 16.03 | 16.03 | 3,820 | -0.39(-2.36%) |
Oct 13, 2014 | 16.66 | 16.66 | 16.41 | 16.42 | 3,494 | -0.35(-2.08%) |
Oct 09, 2014 | 16.76 | 16.76 | 16.76 | 16.77 | 251 | -0.27(-1.57%) |
Oct 08, 2014 | 17.09 | 17.09 | 17.00 | 17.03 | 5,318 | -0.04(-0.24%) |
Oct 07, 2014 | 17.20 | 17.21 | 17.07 | 17.07 | 696 | -0.12(-0.72%) |
Oct 03, 2014 | 17.12 | 17.22 | 17.12 | 17.20 | 72 | -0.12(-0.72%) |
Oct 02, 2014 | 17.20 | 17.35 | 17.10 | 17.32 | 4,415 | -0.15(-0.87%) |
Oct 01, 2014 | 17.70 | 17.70 | 17.44 | 17.48 | 2,927 | -0.45(-2.51%) |
Sep 30, 2014 | 17.85 | 17.93 | 17.75 | 17.92 | 4,256 | +0.06(+0.35%) |
Sep 29, 2014 | 18.02 | 18.02 | 17.86 | 17.86 | 2,292 | -0.17(-0.96%) |
Sep 26, 2014 | 18.01 | 18.04 | 18.01 | 18.04 | 698 | +0.22(+1.23%) |
Sep 25, 2014 | 17.88 | 17.88 | 17.82 | 17.82 | 839 | -0.41(-2.23%) |
Sep 24, 2014 | 18.19 | 18.22 | 18.19 | 18.22 | 578 | -0.00(-0.01%) |
Sep 23, 2014 | 18.36 | 18.36 | 18.17 | 18.22 | 5,549 | -0.08(-0.44%) |
Sep 22, 2014 | 18.45 | 18.45 | 18.30 | 18.30 | 5,416 | -0.18(-0.98%) |
Sep 19, 2014 | 18.49 | 18.49 | 18.49 | 18.49 | 1,412 | +0.01(+0.05%) |
Sep 18, 2014 | 18.54 | 18.60 | 18.48 | 18.48 | 1,752 | -0.34(-1.78%) |
Sep 16, 2014 | 18.66 | 18.81 | 18.81 | 18.81 | 10,998 | +0.34(+1.81%) |
Sep 15, 2014 | 18.45 | 18.48 | 18.31 | 18.48 | 3,434 | -0.11(-0.60%) |
Sep 12, 2014 | 18.59 | 18.59 | 18.59 | 18.59 | 28 | +0.00(+0.00%) |
Sep 11, 2014 | 18.43 | 18.68 | 18.43 | 18.59 | 2,924 | +0.02(+0.11%) |
Sep 10, 2014 | 18.81 | 18.81 | 18.53 | 18.57 | 1,421 | -0.26(-1.36%) |
Sep 09, 2014 | 18.81 | 18.82 | 18.76 | 18.82 | 2,894 | -0.05(-0.26%) |
Sep 08, 2014 | 18.82 | 18.87 | 18.82 | 18.87 | 821 | -0.20(-1.03%) |
Sep 05, 2014 | 19.02 | 19.15 | 19.00 | 19.07 | 2,389 | +0.12(+0.64%) |
Sep 04, 2014 | 19.22 | 19.22 | 18.94 | 18.95 | 19,872 | -0.44(-2.28%) |
Sep 03, 2014 | 19.27 | 19.39 | 19.23 | 19.39 | 3,561 | +0.32(+1.70%) |
Sep 02, 2014 | 19.07 | 19.07 | 19.07 | 19.07 | 1,007 | -0.34(-1.74%) |
Aug 29, 2014 | 19.41 | 19.40 | 19.40 | 19.40 | 1,736 | +0.19(+1.00%) |
Aug 28, 2014 | 19.33 | 19.33 | 19.21 | 19.21 | 2,286 | +0.02(+0.11%) |
Aug 27, 2014 | 19.19 | 19.19 | 19.19 | 19.19 | 289 | -0.16(-0.84%) |
Aug 26, 2014 | 19.34 | 19.35 | 19.20 | 19.35 | 4,172 | +0.22(+1.14%) |
Aug 25, 2014 | 19.07 | 19.24 | 19.07 | 19.13 | 16,106 | +0.20(+1.06%) |
Aug 22, 2014 | 19.07 | 19.07 | 18.93 | 18.93 | 25,873 | -0.06(-0.33%) |
Aug 21, 2014 | 18.99 | 19.00 | 18.99 | 19.00 | 564 | -0.11(-0.57%) |
Aug 20, 2014 | 19.09 | 19.10 | 19.04 | 19.10 | 639 | +0.11(+0.57%) |
Aug 19, 2014 | 19.04 | 19.14 | 18.98 | 19.00 | 289,723 | +0.08(+0.42%) |
Aug 18, 2014 | 18.91 | 18.92 | 18.91 | 18.92 | 3,810 | +0.16(+0.83%) |
Aug 15, 2014 | 18.94 | 18.95 | 18.76 | 18.76 | 12,192 | -0.08(-0.40%) |
Aug 14, 2014 | 18.89 | 18.77 | 18.79 | 18.84 | 61,178 | +0.06(+0.33%) |
Aug 13, 2014 | 18.74 | 18.84 | 18.74 | 18.77 | 1,781 | +0.03(+0.18%) |
Aug 12, 2014 | 18.74 | 18.74 | 18.74 | 18.74 | 962 | -0.25(-1.30%) |
Aug 11, 2014 | 19.02 | 19.04 | 18.99 | 18.99 | 105,005 | +0.12(+0.62%) |
Aug 08, 2014 | 18.62 | 18.80 | 18.62 | 18.87 | 2,939 | +0.19(+1.00%) |
Aug 07, 2014 | 18.84 | 18.92 | 18.60 | 18.68 | 23,228 | -0.16(-0.84%) |
Aug 06, 2014 | 18.84 | 18.84 | 18.84 | 18.84 | 144 | -0.05(-0.26%) |
Aug 05, 2014 | 19.23 | 19.23 | 18.89 | 18.89 | 1,819 | -0.22(-1.16%) |
Aug 04, 2014 | 19.11 | 19.11 | 19.11 | 19.11 | 367 | +0.14(+0.73%) |