Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 17.88 | 18.49 | 17.70 | 18.21 | 301,162 | +0.75(+4.30%) |
Oct 30, 2014 | 17.02 | 17.54 | 16.88 | 17.46 | 205,295 | +0.49(+2.89%) |
Oct 29, 2014 | 17.19 | 17.31 | 16.87 | 16.97 | 166,330 | -0.14(-0.82%) |
Oct 28, 2014 | 16.58 | 17.14 | 16.53 | 17.11 | 226,763 | +0.52(+3.13%) |
Oct 27, 2014 | 16.73 | 16.73 | 16.73 | 16.59 | 92,894 | -0.14(-0.84%) |
Oct 24, 2014 | 16.83 | 16.92 | 16.55 | 16.73 | 155,781 | -0.02(-0.12%) |
Oct 23, 2014 | 16.51 | 16.95 | 16.49 | 16.75 | 137,078 | +0.43(+2.63%) |
Oct 22, 2014 | 16.61 | 16.69 | 16.31 | 16.32 | 144,590 | -0.28(-1.69%) |
Oct 21, 2014 | 16.17 | 16.74 | 16.16 | 16.60 | 145,026 | +0.57(+3.56%) |
Oct 20, 2014 | 16.00 | 16.19 | 15.77 | 16.03 | 312,978 | -0.08(-0.50%) |
Oct 17, 2014 | 17.40 | 17.95 | 15.75 | 16.11 | 993,461 | +1.26(+8.48%) |
Oct 16, 2014 | 14.64 | 15.11 | 14.26 | 14.85 | 211,936 | +0.09(+0.61%) |
Oct 15, 2014 | 14.27 | 15.00 | 14.14 | 14.76 | 166,211 | +0.20(+1.37%) |
Oct 14, 2014 | 14.35 | 14.85 | 14.35 | 14.56 | 146,401 | +0.25(+1.75%) |
Oct 13, 2014 | 14.20 | 14.68 | 14.09 | 14.31 | 271,217 | +0.18(+1.27%) |
Oct 10, 2014 | 14.40 | 14.59 | 14.10 | 14.13 | 265,729 | -0.34(-2.35%) |
Oct 09, 2014 | 14.59 | 14.65 | 14.33 | 14.47 | 186,627 | -0.14(-0.96%) |
Oct 08, 2014 | 14.69 | 14.72 | 14.48 | 14.61 | 248,582 | -0.09(-0.61%) |
Oct 07, 2014 | 15.07 | 15.08 | 14.65 | 14.70 | 241,497 | -0.50(-3.29%) |
Oct 06, 2014 | 15.06 | 15.27 | 14.97 | 15.20 | 132,785 | +0.15(+1.00%) |
Oct 03, 2014 | 14.88 | 15.35 | 14.85 | 15.05 | 148,797 | +0.24(+1.62%) |
Oct 02, 2014 | 14.54 | 14.93 | 14.54 | 14.81 | 203,161 | +0.26(+1.79%) |
Oct 01, 2014 | 14.62 | 14.85 | 14.54 | 14.55 | 237,318 | -0.05(-0.34%) |
Sep 30, 2014 | 14.75 | 14.86 | 14.46 | 14.60 | 301,194 | -0.15(-1.02%) |
Sep 29, 2014 | 14.71 | 14.90 | 14.70 | 14.75 | 256,736 | -0.19(-1.27%) |
Sep 26, 2014 | 14.34 | 14.94 | 14.34 | 14.94 | 184,304 | +0.56(+3.89%) |
Sep 25, 2014 | 14.58 | 14.63 | 14.11 | 14.38 | 201,403 | -0.21(-1.44%) |
Sep 24, 2014 | 14.76 | 14.80 | 14.30 | 14.59 | 210,552 | -0.10(-0.68%) |
Sep 23, 2014 | 14.82 | 14.95 | 14.52 | 14.69 | 137,034 | -0.14(-0.94%) |
Sep 22, 2014 | 15.20 | 15.22 | 14.80 | 14.83 | 203,663 | -0.39(-2.56%) |
Sep 19, 2014 | 15.55 | 15.67 | 15.06 | 15.22 | 319,297 | -0.31(-2.00%) |
Sep 18, 2014 | 15.36 | 15.62 | 15.36 | 15.53 | 292,077 | +0.18(+1.17%) |
Sep 17, 2014 | 15.20 | 15.39 | 15.20 | 15.35 | 339,413 | +0.14(+0.92%) |
Sep 16, 2014 | 15.16 | 15.30 | 15.00 | 15.21 | 274,070 | +0.03(+0.20%) |
Sep 15, 2014 | 15.29 | 15.56 | 15.05 | 15.18 | 263,634 | -0.09(-0.59%) |
Sep 12, 2014 | 15.25 | 15.38 | 15.14 | 15.27 | 223,505 | +0.02(+0.13%) |
Sep 11, 2014 | 15.34 | 15.64 | 15.17 | 15.25 | 360,996 | -0.23(-1.49%) |
Sep 10, 2014 | 15.37 | 15.55 | 15.14 | 15.48 | 156,797 | +0.06(+0.39%) |
Sep 09, 2014 | 15.80 | 15.80 | 15.39 | 15.42 | 226,484 | -0.36(-2.28%) |
Sep 08, 2014 | 15.80 | 15.89 | 15.71 | 15.78 | 152,702 | -0.08(-0.50%) |
Sep 05, 2014 | 15.86 | 15.95 | 15.66 | 15.86 | 141,595 | -0.08(-0.50%) |
Sep 04, 2014 | 15.87 | 16.39 | 15.81 | 15.94 | 221,321 | +0.02(+0.13%) |
Sep 03, 2014 | 16.06 | 16.17 | 15.71 | 15.92 | 212,050 | -0.08(-0.50%) |
Sep 02, 2014 | 16.00 | 16.14 | 16.00 | 16.00 | 226,775 | -0.19(-1.17%) |
Aug 29, 2014 | 16.05 | 16.19 | 16.19 | 16.19 | 116,100 | +0.16(+1.00%) |
Aug 28, 2014 | 16.24 | 16.29 | 16.00 | 16.03 | 170,194 | -0.27(-1.66%) |
Aug 27, 2014 | 16.49 | 16.64 | 16.20 | 16.30 | 206,452 | -0.20(-1.21%) |
Aug 26, 2014 | 16.24 | 16.55 | 16.06 | 16.50 | 305,246 | +0.25(+1.54%) |
Aug 25, 2014 | 15.89 | 16.49 | 15.84 | 16.25 | 413,191 | +0.55(+3.50%) |
Aug 22, 2014 | 14.99 | 15.70 | 14.92 | 15.70 | 357,166 | +0.70(+4.67%) |
Aug 21, 2014 | 14.92 | 15.00 | 14.86 | 15.00 | 222,322 | +0.09(+0.60%) |
Aug 20, 2014 | 14.78 | 15.05 | 14.78 | 14.91 | 250,783 | +0.10(+0.68%) |
Aug 19, 2014 | 14.58 | 15.24 | 14.58 | 14.81 | 683,081 | +0.28(+1.93%) |
Aug 18, 2014 | 14.31 | 15.10 | 13.57 | 14.53 | 1,002,161 | -3.22(-18.14%) |
Aug 15, 2014 | 17.29 | 17.77 | 17.17 | 17.75 | 320,916 | +0.68(+3.98%) |
Aug 14, 2014 | 17.77 | 18.40 | 16.93 | 17.07 | 399,709 | -1.33(-7.23%) |
Aug 13, 2014 | 19.30 | 19.30 | 18.33 | 18.40 | 270,900 | -0.76(-3.97%) |
Aug 12, 2014 | 19.31 | 19.45 | 19.06 | 19.16 | 101,689 | -0.24(-1.24%) |
Aug 11, 2014 | 19.31 | 19.69 | 19.31 | 19.40 | 82,023 | +0.10(+0.52%) |
Aug 08, 2014 | 18.93 | 19.34 | 18.90 | 19.30 | 71,566 | +0.36(+1.90%) |
Aug 07, 2014 | 19.26 | 19.43 | 18.83 | 18.94 | 66,094 | -0.31(-1.61%) |
Aug 06, 2014 | 18.60 | 19.40 | 18.60 | 19.25 | 155,508 | +0.61(+3.27%) |
Aug 05, 2014 | 18.66 | 18.91 | 18.50 | 18.64 | 75,694 | -0.07(-0.37%) |
Aug 04, 2014 | 18.85 | 18.96 | 18.54 | 18.71 | 103,322 | +0.01(+0.05%) |