Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 17.25 | 17.25 | 15.25 | 16.35 | 7,588 | -0.70(-4.11%) |
Oct 30, 2014 | 17.00 | 17.90 | 16.80 | 17.05 | 1,703 | +0.05(+0.29%) |
Oct 29, 2014 | 16.85 | 17.25 | 16.80 | 17.00 | 340 | -0.95(-5.28%) |
Oct 28, 2014 | 17.85 | 17.95 | 17.85 | 17.95 | 402 | +0.40(+2.26%) |
Oct 27, 2014 | 18.18 | 18.18 | 17.55 | 17.55 | 160 | +1.10(+6.69%) |
Oct 24, 2014 | 17.70 | 17.75 | 16.45 | 16.45 | 1,689 | -1.80(-9.86%) |
Oct 23, 2014 | 18.55 | 18.70 | 16.70 | 18.25 | 2,546 | +0.24(+1.33%) |
Oct 22, 2014 | 17.20 | 19.30 | 17.20 | 18.01 | 1,174 | +1.25(+7.46%) |
Oct 21, 2014 | 16.40 | 16.80 | 16.40 | 16.76 | 235 | +0.06(+0.36%) |
Oct 20, 2014 | 16.00 | 16.70 | 15.80 | 16.70 | 1,016 | +0.95(+6.03%) |
Oct 17, 2014 | 15.71 | 17.30 | 15.71 | 15.75 | 1,924 | +0.50(+3.28%) |
Oct 16, 2014 | 15.90 | 15.90 | 15.25 | 15.25 | 1,702 | -0.60(-3.78%) |
Oct 15, 2014 | 16.90 | 16.90 | 15.65 | 15.85 | 2,350 | -1.00(-5.94%) |
Oct 14, 2014 | 17.00 | 17.85 | 16.85 | 16.85 | 713 | -0.35(-2.03%) |
Oct 13, 2014 | 16.85 | 17.25 | 16.85 | 17.20 | 1,229 | +0.35(+2.07%) |
Oct 10, 2014 | 17.50 | 17.50 | 16.85 | 16.85 | 496 | -0.55(-3.16%) |
Oct 09, 2014 | 18.00 | 18.00 | 17.40 | 17.40 | 1,458 | -0.41(-2.28%) |
Oct 08, 2014 | 18.04 | 18.04 | 17.70 | 17.81 | 540 | +0.16(+0.90%) |
Oct 07, 2014 | 17.65 | 17.65 | 17.45 | 17.65 | 788 | +0.05(+0.27%) |
Oct 06, 2014 | 17.60 | 17.60 | 17.60 | 17.60 | 320 | -0.05(-0.28%) |
Oct 03, 2014 | 17.55 | 18.26 | 17.55 | 17.65 | 985 | +0.05(+0.28%) |
Oct 02, 2014 | 17.60 | 17.60 | 17.60 | 17.60 | 85 | -0.07(-0.42%) |
Oct 01, 2014 | 18.10 | 18.10 | 17.60 | 17.68 | 470 | -0.38(-2.08%) |
Sep 30, 2014 | 18.10 | 18.10 | 18.05 | 18.05 | 112 | +0.00(+0.00%) |
Sep 29, 2014 | 18.10 | 18.60 | 17.85 | 18.05 | 394 | -0.25(-1.35%) |
Sep 25, 2014 | 18.00 | 18.30 | 18.30 | 18.30 | 13 | +0.20(+1.09%) |
Sep 24, 2014 | 19.10 | 19.10 | 18.05 | 18.10 | 362 | -0.10(-0.55%) |
Sep 23, 2014 | 18.30 | 18.30 | 18.20 | 18.20 | 60 | -0.25(-1.36%) |
Sep 22, 2014 | 18.50 | 18.50 | 18.00 | 18.45 | 455 | -0.05(-0.27%) |
Sep 19, 2014 | 18.65 | 18.97 | 18.50 | 18.50 | 2,754 | -0.70(-3.65%) |
Sep 18, 2014 | 18.80 | 19.80 | 18.00 | 19.20 | 2,842 | +0.40(+2.12%) |
Sep 17, 2014 | 18.00 | 19.60 | 18.00 | 18.80 | 2,167 | +0.15(+0.80%) |
Sep 16, 2014 | 18.60 | 19.20 | 18.35 | 18.65 | 5,870 | -0.85(-4.36%) |
Sep 15, 2014 | 21.30 | 21.95 | 18.90 | 19.50 | 4,646 | -1.30(-6.25%) |
Sep 12, 2014 | 21.10 | 21.10 | 20.29 | 20.80 | 2,848 | +0.00(+0.00%) |
Sep 11, 2014 | 21.30 | 22.25 | 20.80 | 20.80 | 3,390 | -0.95(-4.37%) |
Sep 10, 2014 | 21.50 | 24.05 | 21.30 | 21.75 | 15,351 | +0.50(+2.35%) |
Sep 09, 2014 | 17.35 | 26.45 | 17.35 | 21.25 | 62,193 | +4.00(+23.19%) |
Sep 08, 2014 | 16.75 | 17.64 | 16.50 | 17.25 | 2,377 | +0.70(+4.23%) |
Sep 05, 2014 | 17.05 | 17.05 | 16.55 | 16.55 | 2,016 | -0.60(-3.50%) |
Sep 04, 2014 | 17.55 | 17.90 | 17.00 | 17.15 | 4,319 | -0.30(-1.72%) |
Sep 03, 2014 | 17.75 | 17.75 | 17.20 | 17.45 | 1,159 | -0.60(-3.32%) |
Sep 02, 2014 | 18.05 | 18.05 | 18.05 | 18.05 | 220 | +0.10(+0.56%) |
Aug 29, 2014 | 18.25 | 17.95 | 17.95 | 17.95 | 240 | -0.45(-2.45%) |
Aug 28, 2014 | 18.55 | 18.55 | 18.00 | 18.40 | 802 | -0.50(-2.65%) |
Aug 27, 2014 | 19.25 | 19.90 | 19.10 | 18.90 | 3,044 | +0.00(+0.00%) |
Aug 26, 2014 | 17.95 | 18.95 | 17.50 | 18.90 | 3,111 | +0.95(+5.29%) |
Aug 25, 2014 | 19.45 | 19.45 | 17.50 | 17.95 | 4,454 | +0.00(+0.00%) |
Aug 22, 2014 | 18.61 | 18.61 | 18.00 | 17.95 | 660 | -0.35(-1.91%) |
Aug 21, 2014 | 18.30 | 20.05 | 17.65 | 18.30 | 8,523 | +0.30(+1.67%) |
Aug 20, 2014 | 18.25 | 18.30 | 17.75 | 18.00 | 671 | +0.25(+1.41%) |
Aug 19, 2014 | 17.90 | 18.45 | 17.55 | 17.75 | 1,066 | -0.15(-0.84%) |
Aug 18, 2014 | 17.50 | 18.65 | 17.50 | 17.90 | 376 | -0.01(-0.04%) |
Aug 15, 2014 | 17.95 | 18.20 | 18.20 | 17.91 | 401 | -0.29(-1.61%) |
Aug 14, 2014 | 18.45 | 18.75 | 17.90 | 18.20 | 2,036 | -0.65(-3.45%) |
Aug 13, 2014 | 18.15 | 18.45 | 17.84 | 18.85 | 910 | +1.10(+6.20%) |
Aug 12, 2014 | 18.25 | 19.15 | 18.25 | 17.75 | 2,260 | -0.65(-3.53%) |
Aug 11, 2014 | 19.20 | 19.46 | 17.40 | 18.40 | 2,358 | -0.70(-3.66%) |
Aug 08, 2014 | 19.70 | 19.70 | 18.50 | 19.10 | 2,000 | -0.55(-2.80%) |
Aug 07, 2014 | 19.50 | 19.70 | 18.50 | 19.65 | 1,384 | +0.20(+1.03%) |
Aug 06, 2014 | 17.55 | 19.45 | 17.55 | 19.45 | 732 | +0.10(+0.52%) |
Aug 05, 2014 | 19.40 | 19.70 | 18.95 | 19.35 | 4,440 | +0.45(+2.38%) |
Aug 04, 2014 | 18.50 | 19.65 | 17.90 | 18.90 | 7,680 | +0.25(+1.34%) |