Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 17.60 | 17.68 | 17.34 | 17.55 | 56,259 | +0.32(+1.84%) |
Oct 30, 2014 | 16.60 | 17.28 | 16.55 | 17.24 | 95,260 | +0.65(+3.94%) |
Oct 29, 2014 | 16.76 | 16.94 | 16.50 | 16.58 | 66,665 | -0.14(-0.83%) |
Oct 28, 2014 | 16.41 | 17.13 | 16.41 | 16.72 | 98,837 | +0.34(+2.05%) |
Oct 27, 2014 | 16.29 | 16.61 | 16.33 | 16.39 | 47,463 | +0.06(+0.36%) |
Oct 24, 2014 | 16.41 | 16.46 | 16.14 | 16.33 | 40,048 | -0.02(-0.12%) |
Oct 23, 2014 | 16.37 | 16.70 | 16.20 | 16.35 | 69,494 | +0.05(+0.30%) |
Oct 22, 2014 | 16.48 | 16.55 | 16.20 | 16.30 | 72,213 | -0.19(-1.14%) |
Oct 21, 2014 | 16.04 | 16.63 | 16.04 | 16.48 | 119,709 | +0.33(+2.02%) |
Oct 20, 2014 | 16.15 | 16.15 | 16.15 | 16.16 | 37,515 | -0.09(-0.55%) |
Oct 17, 2014 | 16.83 | 16.83 | 16.21 | 16.25 | 49,141 | -0.33(-1.97%) |
Oct 16, 2014 | 15.87 | 16.60 | 15.82 | 16.57 | 101,705 | +0.49(+3.08%) |
Oct 15, 2014 | 14.88 | 16.17 | 14.68 | 16.08 | 261,079 | +1.21(+8.11%) |
Oct 14, 2014 | 14.91 | 15.23 | 14.70 | 14.87 | 218,882 | +0.06(+0.40%) |
Oct 13, 2014 | 14.78 | 15.05 | 14.72 | 14.81 | 287,114 | +0.10(+0.67%) |
Oct 10, 2014 | 14.59 | 15.42 | 14.52 | 14.71 | 196,708 | +0.00(+0.00%) |
Oct 09, 2014 | 15.47 | 15.51 | 14.16 | 14.71 | 241,074 | -0.79(-5.10%) |
Oct 08, 2014 | 15.53 | 15.75 | 15.42 | 15.51 | 113,685 | -0.08(-0.51%) |
Oct 07, 2014 | 15.82 | 15.93 | 15.30 | 15.58 | 173,569 | -0.39(-2.42%) |
Oct 06, 2014 | 16.44 | 16.45 | 15.83 | 15.97 | 63,269 | -0.42(-2.53%) |
Oct 03, 2014 | 16.30 | 16.64 | 16.22 | 16.39 | 92,668 | +0.27(+1.66%) |
Oct 02, 2014 | 15.84 | 16.15 | 15.56 | 16.12 | 142,470 | +0.20(+1.24%) |
Oct 01, 2014 | 16.03 | 16.43 | 15.82 | 15.92 | 150,835 | -0.45(-2.78%) |
Sep 30, 2014 | 16.76 | 16.84 | 16.13 | 16.38 | 190,814 | -0.35(-2.07%) |
Sep 29, 2014 | 16.91 | 17.03 | 16.61 | 16.72 | 152,061 | -0.31(-1.80%) |
Sep 26, 2014 | 16.81 | 17.31 | 16.81 | 17.03 | 69,653 | +0.23(+1.35%) |
Sep 25, 2014 | 18.11 | 18.11 | 16.63 | 16.80 | 110,746 | -1.41(-7.76%) |
Sep 24, 2014 | 18.29 | 18.38 | 17.47 | 18.21 | 189,332 | +0.12(+0.66%) |
Sep 23, 2014 | 18.09 | 18.56 | 17.70 | 18.10 | 311,366 | +0.02(+0.11%) |
Sep 22, 2014 | 18.64 | 18.93 | 17.34 | 18.08 | 403,267 | -0.70(-3.74%) |
Sep 19, 2014 | 17.88 | 19.02 | 17.27 | 18.78 | 567,890 | +0.93(+5.21%) |
Sep 18, 2014 | 17.60 | 17.99 | 16.84 | 17.85 | 190,887 | +0.32(+1.81%) |
Sep 17, 2014 | 17.78 | 17.84 | 17.33 | 17.53 | 96,294 | -0.16(-0.89%) |
Sep 16, 2014 | 16.97 | 17.93 | 16.66 | 17.69 | 255,327 | +0.72(+4.25%) |
Sep 15, 2014 | 17.63 | 17.72 | 16.32 | 16.97 | 198,166 | -0.57(-3.27%) |
Sep 12, 2014 | 16.61 | 17.83 | 16.51 | 17.54 | 281,731 | +1.03(+6.23%) |
Sep 11, 2014 | 16.04 | 16.84 | 15.88 | 16.51 | 176,576 | +0.34(+2.08%) |
Sep 10, 2014 | 15.98 | 16.27 | 15.68 | 16.18 | 86,445 | +0.25(+1.55%) |
Sep 09, 2014 | 16.21 | 16.21 | 15.63 | 15.93 | 148,950 | -0.28(-1.71%) |
Sep 08, 2014 | 16.20 | 16.40 | 15.81 | 16.21 | 135,528 | -0.04(-0.24%) |
Sep 05, 2014 | 16.30 | 16.40 | 15.86 | 16.25 | 120,173 | -0.22(-1.32%) |
Sep 04, 2014 | 17.30 | 17.37 | 16.03 | 16.46 | 339,447 | -0.69(-4.03%) |
Sep 03, 2014 | 18.02 | 18.02 | 16.92 | 17.16 | 456,830 | -0.72(-4.04%) |
Sep 02, 2014 | 17.94 | 18.12 | 17.73 | 17.88 | 137,399 | +0.16(+0.89%) |
Aug 29, 2014 | 17.66 | 17.72 | 17.72 | 17.72 | 85,048 | +0.04(+0.22%) |
Aug 28, 2014 | 17.67 | 17.82 | 17.33 | 17.68 | 50,048 | -0.10(-0.56%) |
Aug 27, 2014 | 18.14 | 17.85 | 17.59 | 17.78 | 98,620 | -0.07(-0.39%) |
Aug 26, 2014 | 17.07 | 17.86 | 17.06 | 17.85 | 160,007 | +0.79(+4.64%) |
Aug 25, 2014 | 17.35 | 17.35 | 16.65 | 17.06 | 75,045 | -0.20(-1.15%) |
Aug 22, 2014 | 16.41 | 17.06 | 16.41 | 17.26 | 456,533 | +0.90(+5.50%) |
Aug 21, 2014 | 15.51 | 16.46 | 15.34 | 16.36 | 64,863 | +0.76(+4.88%) |
Aug 20, 2014 | 15.93 | 16.15 | 15.25 | 15.59 | 106,535 | -0.42(-2.59%) |
Aug 19, 2014 | 16.32 | 16.27 | 15.94 | 16.01 | 48,303 | -0.26(-1.58%) |
Aug 18, 2014 | 16.81 | 16.81 | 15.88 | 16.27 | 193,393 | -0.39(-2.32%) |
Aug 15, 2014 | 15.29 | 16.89 | 15.09 | 16.65 | 134,911 | +1.56(+10.35%) |
Aug 14, 2014 | 14.66 | 15.38 | 14.66 | 15.09 | 136,959 | +0.50(+3.46%) |
Aug 13, 2014 | 13.82 | 14.62 | 13.79 | 14.59 | 382,807 | +0.85(+6.19%) |
Aug 12, 2014 | 13.68 | 13.82 | 13.66 | 13.74 | 41,333 | -0.02(-0.14%) |
Aug 11, 2014 | 13.55 | 13.76 | 13.50 | 13.75 | 41,862 | +0.33(+2.43%) |
Aug 08, 2014 | 13.71 | 13.81 | 13.11 | 13.43 | 115,510 | -0.24(-1.74%) |
Aug 07, 2014 | 13.78 | 13.86 | 13.60 | 13.67 | 54,583 | -0.01(-0.07%) |
Aug 06, 2014 | 12.92 | 13.92 | 12.76 | 13.68 | 210,677 | +1.33(+10.73%) |
Aug 05, 2014 | 12.47 | 12.51 | 12.34 | 12.35 | 58,386 | -0.20(-1.58%) |
Aug 04, 2014 | 12.63 | 12.63 | 12.36 | 12.55 | 49,476 | +0.04(+0.32%) |