Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.04 | 14.18 | 13.49 | 13.89 | 358,584 | +0.30(+2.21%) |
Oct 30, 2014 | 14.12 | 14.22 | 13.54 | 13.59 | 323,724 | -0.59(-4.16%) |
Oct 29, 2014 | 14.40 | 14.59 | 13.86 | 14.18 | 335,714 | -0.30(-2.07%) |
Oct 28, 2014 | 13.82 | 14.60 | 13.54 | 14.48 | 445,811 | +0.75(+5.46%) |
Oct 27, 2014 | 13.71 | 13.97 | 13.86 | 13.73 | 122,965 | -0.13(-0.94%) |
Oct 24, 2014 | 13.82 | 14.12 | 13.68 | 13.86 | 121,872 | -0.07(-0.50%) |
Oct 23, 2014 | 13.75 | 14.09 | 13.47 | 13.93 | 229,503 | +0.43(+3.19%) |
Oct 22, 2014 | 14.15 | 14.49 | 13.41 | 13.50 | 244,272 | -0.65(-4.59%) |
Oct 21, 2014 | 14.18 | 14.25 | 13.64 | 14.15 | 260,457 | +0.03(+0.21%) |
Oct 20, 2014 | 14.00 | 14.09 | 13.76 | 14.12 | 229,844 | +0.12(+0.86%) |
Oct 17, 2014 | 15.11 | 15.13 | 13.97 | 14.00 | 309,543 | -0.88(-5.91%) |
Oct 16, 2014 | 13.56 | 15.12 | 13.41 | 14.88 | 439,888 | +0.98(+7.05%) |
Oct 15, 2014 | 12.97 | 13.95 | 12.80 | 13.90 | 449,394 | +0.62(+4.67%) |
Oct 14, 2014 | 12.88 | 13.52 | 12.76 | 13.28 | 420,042 | +0.41(+3.19%) |
Oct 13, 2014 | 13.28 | 13.52 | 12.45 | 12.87 | 493,921 | -0.37(-2.79%) |
Oct 10, 2014 | 13.67 | 14.09 | 13.19 | 13.24 | 377,204 | -0.55(-3.99%) |
Oct 09, 2014 | 14.65 | 14.66 | 13.36 | 13.79 | 541,822 | -0.91(-6.19%) |
Oct 08, 2014 | 14.55 | 15.00 | 13.87 | 14.70 | 419,372 | +0.11(+0.75%) |
Oct 07, 2014 | 15.50 | 15.75 | 14.56 | 14.59 | 454,198 | -1.04(-6.65%) |
Oct 06, 2014 | 16.52 | 16.63 | 15.60 | 15.63 | 308,528 | -0.83(-5.04%) |
Oct 03, 2014 | 16.19 | 16.81 | 15.61 | 16.46 | 341,823 | +0.47(+2.94%) |
Oct 02, 2014 | 16.16 | 16.94 | 15.09 | 15.99 | 473,612 | -0.14(-0.87%) |
Oct 01, 2014 | 16.33 | 16.65 | 15.56 | 16.13 | 491,073 | -0.27(-1.65%) |
Sep 30, 2014 | 16.49 | 16.73 | 15.99 | 16.40 | 445,073 | -0.03(-0.18%) |
Sep 29, 2014 | 15.43 | 16.46 | 15.41 | 16.43 | 311,089 | +0.60(+3.79%) |
Sep 26, 2014 | 15.77 | 16.09 | 15.55 | 15.83 | 692,403 | +0.17(+1.09%) |
Sep 25, 2014 | 16.31 | 16.38 | 15.49 | 15.66 | 275,767 | -0.73(-4.45%) |
Sep 24, 2014 | 16.00 | 16.42 | 15.66 | 16.39 | 308,831 | +0.43(+2.69%) |
Sep 23, 2014 | 16.25 | 16.66 | 15.93 | 15.96 | 259,927 | -0.31(-1.91%) |
Sep 22, 2014 | 16.93 | 17.01 | 16.14 | 16.27 | 298,291 | -0.75(-4.41%) |
Sep 19, 2014 | 17.50 | 17.86 | 17.01 | 17.02 | 486,266 | -0.35(-2.01%) |
Sep 18, 2014 | 17.23 | 17.47 | 17.13 | 17.37 | 329,591 | +0.27(+1.58%) |
Sep 17, 2014 | 16.81 | 17.43 | 16.81 | 17.10 | 280,583 | +0.35(+2.09%) |
Sep 16, 2014 | 16.49 | 16.86 | 16.07 | 16.75 | 281,631 | +0.24(+1.45%) |
Sep 15, 2014 | 17.76 | 17.76 | 16.25 | 16.51 | 466,017 | -1.29(-7.25%) |
Sep 12, 2014 | 18.55 | 18.79 | 17.76 | 17.80 | 432,185 | -0.72(-3.89%) |
Sep 11, 2014 | 18.18 | 18.59 | 17.87 | 18.52 | 369,398 | +0.16(+0.87%) |
Sep 10, 2014 | 17.18 | 18.38 | 16.84 | 18.36 | 802,824 | +1.15(+6.68%) |
Sep 09, 2014 | 18.04 | 18.08 | 17.00 | 17.21 | 921,143 | -0.91(-5.02%) |
Sep 08, 2014 | 16.52 | 18.16 | 16.52 | 18.12 | 648,131 | +1.63(+9.88%) |
Sep 05, 2014 | 16.01 | 16.54 | 15.77 | 16.49 | 505,180 | +0.39(+2.42%) |
Sep 04, 2014 | 15.97 | 16.31 | 15.97 | 16.10 | 276,462 | +0.20(+1.26%) |
Sep 03, 2014 | 16.11 | 16.27 | 15.85 | 15.90 | 195,082 | -0.09(-0.56%) |
Sep 02, 2014 | 16.34 | 16.35 | 15.89 | 15.99 | 381,838 | -0.21(-1.30%) |
Aug 29, 2014 | 16.16 | 16.20 | 16.20 | 16.20 | 282,100 | +0.15(+0.93%) |
Aug 28, 2014 | 16.26 | 16.60 | 15.90 | 16.05 | 398,984 | -0.40(-2.43%) |
Aug 27, 2014 | 16.73 | 17.00 | 16.35 | 16.45 | 503,916 | -0.23(-1.38%) |
Aug 26, 2014 | 16.00 | 16.76 | 15.87 | 16.68 | 333,844 | +0.76(+4.77%) |
Aug 25, 2014 | 16.75 | 16.88 | 15.83 | 15.92 | 390,043 | -0.68(-4.10%) |
Aug 22, 2014 | 16.17 | 16.72 | 16.01 | 16.60 | 304,992 | +0.46(+2.85%) |
Aug 21, 2014 | 16.58 | 16.80 | 16.06 | 16.14 | 348,721 | -0.43(-2.60%) |
Aug 20, 2014 | 15.77 | 17.00 | 15.58 | 16.57 | 883,043 | +0.59(+3.69%) |
Aug 19, 2014 | 15.92 | 16.18 | 15.92 | 15.98 | 401,312 | +0.06(+0.38%) |
Aug 18, 2014 | 15.96 | 16.13 | 15.84 | 15.92 | 269,300 | +0.21(+1.34%) |
Aug 15, 2014 | 16.04 | 16.20 | 15.31 | 15.71 | 532,057 | -0.18(-1.13%) |
Aug 14, 2014 | 15.67 | 15.67 | 15.54 | 15.89 | 251,184 | +0.29(+1.86%) |
Aug 13, 2014 | 15.49 | 15.76 | 15.48 | 15.60 | 736,024 | +0.16(+1.04%) |
Aug 12, 2014 | 15.78 | 15.88 | 15.33 | 15.44 | 579,953 | -0.45(-2.83%) |
Aug 11, 2014 | 16.27 | 16.27 | 15.75 | 15.89 | 587,484 | -0.35(-2.16%) |
Aug 08, 2014 | 16.40 | 16.41 | 15.96 | 16.24 | 485,985 | -0.20(-1.22%) |
Aug 07, 2014 | 16.83 | 17.00 | 16.35 | 16.44 | 764,490 | -0.32(-1.91%) |
Aug 06, 2014 | 17.00 | 17.25 | 16.37 | 16.76 | 1,307,463 | +0.45(+2.76%) |
Aug 05, 2014 | 18.80 | 19.49 | 16.20 | 16.31 | 5,189,177 | -6.90(-29.73%) |
Aug 04, 2014 | 22.28 | 23.82 | 22.00 | 23.21 | 530,000 | +1.15(+5.21%) |