Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.55 | 14.71 | 12.76 | 13.35 | 4,506,425 | -0.93(-6.51%) |
Oct 30, 2014 | 14.82 | 14.82 | 14.16 | 14.28 | 101,290 | -0.28(-1.92%) |
Oct 29, 2014 | 14.44 | 14.94 | 14.23 | 14.56 | 35,061 | +0.23(+1.61%) |
Oct 28, 2014 | 14.12 | 14.48 | 13.85 | 14.33 | 49,817 | +0.27(+1.92%) |
Oct 27, 2014 | 14.24 | 14.35 | 13.75 | 14.06 | 72,018 | -0.29(-2.02%) |
Oct 24, 2014 | 14.24 | 14.46 | 13.92 | 14.35 | 27,366 | +0.15(+1.06%) |
Oct 23, 2014 | 14.38 | 14.47 | 14.12 | 14.20 | 101,749 | -0.08(-0.56%) |
Oct 22, 2014 | 14.49 | 15.00 | 14.19 | 14.28 | 121,184 | -0.19(-1.31%) |
Oct 21, 2014 | 14.36 | 14.53 | 13.76 | 14.47 | 95,625 | +0.06(+0.42%) |
Oct 20, 2014 | 15.00 | 15.01 | 14.11 | 14.41 | 62,801 | -0.69(-4.57%) |
Oct 17, 2014 | 15.90 | 15.90 | 15.00 | 15.10 | 21,843 | -0.56(-3.58%) |
Oct 16, 2014 | 15.60 | 16.24 | 15.59 | 15.66 | 59,527 | -0.25(-1.57%) |
Oct 15, 2014 | 15.55 | 16.01 | 15.33 | 15.91 | 66,854 | +0.09(+0.57%) |
Oct 14, 2014 | 15.65 | 16.44 | 15.65 | 15.82 | 59,368 | +0.27(+1.74%) |
Oct 13, 2014 | 15.66 | 16.07 | 15.32 | 15.55 | 50,514 | -0.05(-0.32%) |
Oct 10, 2014 | 15.52 | 15.81 | 15.30 | 15.60 | 44,556 | -0.05(-0.32%) |
Oct 09, 2014 | 15.94 | 15.94 | 15.56 | 15.65 | 47,621 | -0.38(-2.37%) |
Oct 08, 2014 | 15.82 | 16.07 | 15.18 | 16.03 | 67,475 | +0.20(+1.26%) |
Oct 07, 2014 | 16.25 | 16.45 | 15.81 | 15.83 | 99,255 | -0.61(-3.71%) |
Oct 06, 2014 | 16.61 | 16.70 | 16.38 | 16.44 | 65,439 | -0.08(-0.48%) |
Oct 03, 2014 | 16.41 | 16.94 | 16.33 | 16.52 | 126,835 | +0.29(+1.79%) |
Oct 02, 2014 | 16.26 | 16.42 | 15.96 | 16.23 | 61,203 | +0.15(+0.93%) |
Oct 01, 2014 | 17.24 | 17.24 | 15.90 | 16.08 | 175,597 | -1.26(-7.27%) |
Sep 30, 2014 | 17.53 | 18.09 | 17.30 | 17.34 | 201,787 | -0.15(-0.86%) |
Sep 29, 2014 | 16.04 | 17.69 | 15.77 | 17.49 | 129,236 | +1.24(+7.63%) |
Sep 26, 2014 | 16.30 | 16.30 | 16.10 | 16.25 | 18,131 | -0.05(-0.31%) |
Sep 25, 2014 | 16.48 | 16.78 | 16.20 | 16.30 | 43,490 | -0.17(-1.03%) |
Sep 24, 2014 | 15.84 | 16.49 | 15.70 | 16.47 | 90,412 | +0.69(+4.37%) |
Sep 23, 2014 | 15.92 | 16.00 | 15.63 | 15.78 | 87,410 | -0.20(-1.25%) |
Sep 22, 2014 | 16.19 | 16.20 | 15.17 | 15.98 | 267,686 | -0.25(-1.54%) |
Sep 19, 2014 | 16.28 | 16.40 | 15.98 | 16.23 | 184,872 | +0.07(+0.43%) |
Sep 18, 2014 | 15.59 | 16.21 | 15.40 | 16.16 | 74,356 | +0.52(+3.32%) |
Sep 17, 2014 | 15.31 | 15.82 | 15.29 | 15.64 | 36,566 | +0.41(+2.69%) |
Sep 16, 2014 | 14.52 | 15.45 | 14.48 | 15.23 | 30,677 | +0.65(+4.46%) |
Sep 15, 2014 | 15.16 | 15.30 | 13.98 | 14.58 | 125,755 | -0.58(-3.83%) |
Sep 12, 2014 | 15.53 | 15.53 | 14.69 | 15.16 | 49,316 | -0.34(-2.19%) |
Sep 11, 2014 | 15.35 | 15.51 | 15.24 | 15.50 | 35,061 | +0.07(+0.45%) |
Sep 10, 2014 | 15.72 | 15.69 | 15.21 | 15.43 | 35,522 | -0.26(-1.66%) |
Sep 09, 2014 | 15.86 | 15.86 | 15.39 | 15.69 | 33,925 | -0.15(-0.95%) |
Sep 08, 2014 | 15.72 | 15.90 | 15.56 | 15.84 | 39,626 | +0.06(+0.38%) |
Sep 05, 2014 | 15.93 | 16.02 | 14.99 | 15.78 | 79,631 | -0.25(-1.56%) |
Sep 04, 2014 | 15.68 | 16.18 | 15.69 | 16.03 | 57,259 | +0.34(+2.17%) |
Sep 03, 2014 | 15.84 | 16.00 | 15.61 | 15.69 | 93,054 | -0.04(-0.25%) |
Sep 02, 2014 | 14.99 | 15.80 | 14.99 | 15.73 | 79,502 | +0.73(+4.87%) |
Aug 29, 2014 | 15.01 | 15.00 | 15.00 | 15.00 | 63,100 | +0.08(+0.54%) |
Aug 28, 2014 | 14.59 | 15.14 | 14.51 | 14.92 | 68,617 | +0.35(+2.40%) |
Aug 27, 2014 | 13.79 | 14.65 | 13.79 | 14.57 | 146,631 | +0.85(+6.20%) |
Aug 26, 2014 | 13.23 | 13.75 | 13.01 | 13.72 | 111,183 | +0.55(+4.18%) |
Aug 25, 2014 | 12.98 | 13.29 | 12.98 | 13.17 | 83,695 | +0.23(+1.78%) |
Aug 22, 2014 | 12.83 | 12.99 | 12.68 | 12.94 | 104,596 | +0.09(+0.70%) |
Aug 21, 2014 | 12.86 | 13.03 | 12.49 | 12.85 | 70,785 | -0.01(-0.08%) |
Aug 20, 2014 | 12.82 | 12.90 | 12.65 | 12.86 | 62,878 | +0.04(+0.31%) |
Aug 19, 2014 | 12.93 | 13.15 | 12.78 | 12.82 | 44,105 | -0.04(-0.31%) |
Aug 18, 2014 | 12.80 | 12.91 | 12.62 | 12.86 | 45,998 | +0.10(+0.78%) |
Aug 15, 2014 | 12.86 | 12.86 | 12.30 | 12.76 | 88,939 | +0.01(+0.08%) |
Aug 14, 2014 | 12.39 | 12.78 | 12.30 | 12.75 | 75,192 | +0.40(+3.24%) |
Aug 13, 2014 | 12.37 | 12.45 | 12.01 | 12.35 | 71,776 | +0.06(+0.49%) |
Aug 12, 2014 | 12.69 | 12.69 | 12.25 | 12.29 | 87,989 | -0.46(-3.61%) |
Aug 11, 2014 | 13.48 | 13.49 | 12.66 | 12.75 | 100,326 | -0.60(-4.49%) |
Aug 08, 2014 | 13.76 | 13.76 | 13.11 | 13.35 | 88,416 | +0.05(+0.38%) |
Aug 07, 2014 | 13.62 | 13.65 | 13.13 | 13.30 | 125,002 | -0.29(-2.13%) |
Aug 06, 2014 | 13.00 | 13.76 | 12.93 | 13.59 | 123,713 | +0.64(+4.94%) |
Aug 05, 2014 | 13.47 | 13.47 | 12.72 | 12.95 | 109,277 | -0.51(-3.79%) |
Aug 04, 2014 | 13.20 | 13.82 | 13.02 | 13.46 | 135,593 | +0.32(+2.44%) |