Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.40 | 19.81 | 19.28 | 19.65 | 147,777 | +0.64(+3.36%) |
Oct 30, 2014 | 18.97 | 19.05 | 18.53 | 19.02 | 77,373 | +0.04(+0.24%) |
Oct 29, 2014 | 18.75 | 19.09 | 18.58 | 18.97 | 60,045 | +0.20(+1.05%) |
Oct 28, 2014 | 18.04 | 18.90 | 17.84 | 18.77 | 108,920 | +0.87(+4.88%) |
Oct 27, 2014 | 18.84 | 18.84 | 17.41 | 17.90 | 547,537 | -0.95(-5.01%) |
Oct 24, 2014 | 19.90 | 19.94 | 18.69 | 18.84 | 263,434 | -1.03(-5.21%) |
Oct 23, 2014 | 19.21 | 20.39 | 19.10 | 19.88 | 429,902 | +0.88(+4.64%) |
Oct 22, 2014 | 19.38 | 19.49 | 18.93 | 19.00 | 53,737 | -0.51(-2.63%) |
Oct 21, 2014 | 19.19 | 19.56 | 18.97 | 19.51 | 68,059 | +0.41(+2.12%) |
Oct 20, 2014 | 18.72 | 19.54 | 18.69 | 19.11 | 139,265 | +0.15(+0.81%) |
Oct 17, 2014 | 19.53 | 19.80 | 18.80 | 18.95 | 205,744 | -0.33(-1.73%) |
Oct 16, 2014 | 18.11 | 19.38 | 18.00 | 19.29 | 227,797 | +1.02(+5.57%) |
Oct 15, 2014 | 17.79 | 18.45 | 17.54 | 18.27 | 248,084 | +0.16(+0.89%) |
Oct 14, 2014 | 18.04 | 18.17 | 17.86 | 18.11 | 264,968 | +0.02(+0.10%) |
Oct 13, 2014 | 17.78 | 18.20 | 17.70 | 18.09 | 160,032 | +0.28(+1.57%) |
Oct 10, 2014 | 17.79 | 18.27 | 17.50 | 17.81 | 127,540 | -0.01(-0.05%) |
Oct 09, 2014 | 18.12 | 18.22 | 17.78 | 17.82 | 90,241 | -0.30(-1.64%) |
Oct 08, 2014 | 17.94 | 18.18 | 17.82 | 18.12 | 377,903 | +0.10(+0.55%) |
Oct 07, 2014 | 18.18 | 18.18 | 17.78 | 18.02 | 197,053 | -0.30(-1.62%) |
Oct 06, 2014 | 18.73 | 18.73 | 18.11 | 18.31 | 134,606 | -0.39(-2.07%) |
Oct 03, 2014 | 18.84 | 19.15 | 18.64 | 18.70 | 208,592 | +0.05(+0.24%) |
Oct 02, 2014 | 18.90 | 18.90 | 18.24 | 18.66 | 307,610 | -0.15(-0.81%) |
Oct 01, 2014 | 18.90 | 19.42 | 18.48 | 18.81 | 744,163 | -0.04(-0.24%) |
Sep 30, 2014 | 19.22 | 19.22 | 18.66 | 18.85 | 1,451,506 | -0.25(-1.32%) |
Sep 29, 2014 | 19.37 | 19.40 | 18.78 | 19.11 | 777,796 | -0.48(-2.44%) |
Sep 26, 2014 | 18.09 | 19.99 | 18.06 | 19.58 | 282,711 | +1.39(+7.67%) |
Sep 25, 2014 | 17.94 | 18.22 | 17.68 | 18.19 | 152,257 | +0.28(+1.56%) |
Sep 24, 2014 | 17.89 | 18.14 | 17.71 | 17.91 | 145,708 | -0.11(-0.60%) |
Sep 23, 2014 | 17.92 | 18.07 | 17.59 | 18.02 | 207,448 | +0.06(+0.35%) |
Sep 22, 2014 | 17.57 | 18.08 | 17.34 | 17.95 | 213,876 | +0.36(+2.05%) |
Sep 19, 2014 | 19.30 | 19.68 | 17.50 | 17.59 | 1,261,106 | -1.70(-8.82%) |
Sep 18, 2014 | 18.07 | 19.59 | 18.03 | 19.29 | 481,486 | +1.23(+6.83%) |
Sep 17, 2014 | 18.57 | 19.23 | 17.95 | 18.06 | 426,332 | -0.31(-1.67%) |
Sep 16, 2014 | 18.06 | 18.45 | 17.84 | 18.37 | 260,454 | +0.40(+2.25%) |
Sep 15, 2014 | 18.45 | 18.45 | 17.95 | 17.96 | 201,404 | -0.38(-2.06%) |
Sep 12, 2014 | 18.10 | 18.39 | 17.91 | 18.34 | 349,244 | +0.24(+1.34%) |
Sep 11, 2014 | 18.08 | 18.18 | 17.65 | 18.10 | 348,322 | -0.08(-0.45%) |
Sep 10, 2014 | 17.28 | 18.39 | 17.08 | 18.18 | 892,591 | +1.12(+6.54%) |
Sep 09, 2014 | 16.28 | 17.38 | 16.25 | 17.06 | 459,488 | +0.89(+5.51%) |
Sep 08, 2014 | 16.80 | 17.14 | 15.91 | 16.17 | 343,071 | -0.82(-4.82%) |
Sep 05, 2014 | 17.35 | 17.37 | 16.80 | 16.99 | 207,964 | -0.23(-1.36%) |
Sep 04, 2014 | 17.41 | 17.63 | 17.21 | 17.23 | 280,804 | +0.00(+0.00%) |
Sep 03, 2014 | 16.74 | 17.59 | 16.74 | 17.23 | 324,761 | +0.12(+0.68%) |
Sep 02, 2014 | 17.25 | 17.07 | 16.93 | 17.11 | 299,518 | +0.04(+0.21%) |
Aug 29, 2014 | 17.26 | 17.07 | 17.07 | 17.07 | 238,791 | +0.02(+0.11%) |
Aug 28, 2014 | 16.90 | 17.19 | 16.50 | 17.05 | 279,567 | +0.13(+0.80%) |
Aug 27, 2014 | 16.20 | 17.06 | 16.20 | 16.92 | 191,146 | +0.76(+4.68%) |
Aug 26, 2014 | 16.10 | 16.55 | 15.92 | 16.16 | 430,918 | +0.05(+0.34%) |
Aug 25, 2014 | 15.63 | 16.30 | 15.51 | 16.11 | 97,183 | +0.67(+4.31%) |
Aug 22, 2014 | 15.76 | 15.83 | 15.31 | 15.44 | 127,008 | -0.17(-1.10%) |
Aug 21, 2014 | 15.47 | 15.90 | 15.36 | 15.61 | 155,368 | +0.16(+1.05%) |
Aug 20, 2014 | 14.92 | 15.61 | 14.92 | 15.45 | 201,256 | +0.63(+4.25%) |
Aug 19, 2014 | 14.17 | 14.88 | 14.04 | 14.82 | 75,849 | +0.56(+3.91%) |
Aug 18, 2014 | 14.25 | 14.31 | 14.17 | 14.26 | 48,946 | -0.01(-0.06%) |
Aug 15, 2014 | 14.36 | 14.36 | 14.19 | 14.27 | 46,753 | -0.11(-0.75%) |
Aug 14, 2014 | 14.47 | 14.47 | 14.28 | 14.38 | 136,508 | +0.04(+0.25%) |
Aug 13, 2014 | 14.45 | 14.45 | 14.25 | 14.35 | 70,613 | +0.18(+1.27%) |
Aug 12, 2014 | 13.77 | 14.27 | 13.77 | 14.17 | 76,120 | +0.41(+2.94%) |
Aug 11, 2014 | 13.99 | 14.17 | 13.72 | 13.76 | 102,999 | -0.45(-3.17%) |
Aug 08, 2014 | 13.47 | 13.94 | 13.46 | 14.21 | 184,579 | +0.73(+5.41%) |
Aug 07, 2014 | 13.85 | 13.85 | 13.45 | 13.48 | 258,733 | -0.10(-0.73%) |
Aug 06, 2014 | 13.27 | 13.66 | 13.27 | 13.58 | 142,413 | +0.19(+1.41%) |
Aug 05, 2014 | 13.50 | 13.54 | 13.27 | 13.39 | 139,506 | -0.11(-0.80%) |
Aug 04, 2014 | 13.54 | 13.81 | 13.50 | 13.50 | 234,721 | -0.04(-0.27%) |
Aug 01, 2014 | 13.96 | 14.03 | 13.50 | 13.54 | 103,475 | -0.45(-3.22%) |
Jul 31, 2014 | 14.40 | 14.40 | 13.98 | 13.99 | 360,374 | -0.34(-2.39%) |
Jul 30, 2014 | 14.41 | 14.48 | 14.26 | 14.33 | 631,702 | -0.08(-0.56%) |
Jul 29, 2014 | 14.41 | 14.47 | 14.40 | 14.41 | 283,953 | +0.01(+0.06%) |
Jul 28, 2014 | 14.42 | 14.62 | 14.40 | 14.40 | 483,883 | -0.13(-0.93%) |