Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.46 | 18.07 | 17.45 | 17.95 | 802,028 | +0.50(+2.87%) |
Sep 29, 2014 | 17.58 | 18.21 | 17.13 | 17.45 | 699,043 | -0.45(-2.51%) |
Sep 26, 2014 | 18.00 | 18.57 | 17.40 | 17.90 | 1,232,828 | +0.01(+0.06%) |
Sep 25, 2014 | 17.42 | 18.54 | 16.60 | 17.89 | 1,827,458 | +0.35(+2.00%) |
Sep 24, 2014 | 17.10 | 18.53 | 17.10 | 17.54 | 1,873,192 | +0.59(+3.48%) |
Sep 23, 2014 | 17.26 | 18.27 | 16.82 | 16.95 | 1,261,141 | -0.70(-3.97%) |
Sep 22, 2014 | 17.96 | 18.10 | 17.00 | 17.65 | 1,500,130 | -0.45(-2.49%) |
Sep 19, 2014 | 19.04 | 19.20 | 17.56 | 18.10 | 1,684,152 | -0.67(-3.57%) |
Sep 18, 2014 | 19.05 | 19.72 | 18.55 | 18.77 | 1,316,522 | -0.65(-3.35%) |
Sep 17, 2014 | 19.80 | 19.97 | 19.00 | 19.42 | 741,529 | -0.43(-2.17%) |
Sep 16, 2014 | 18.30 | 20.19 | 17.90 | 19.85 | 1,607,094 | +1.10(+5.87%) |
Sep 15, 2014 | 20.10 | 20.41 | 18.61 | 18.75 | 973,813 | -1.00(-5.06%) |
Sep 12, 2014 | 20.05 | 20.32 | 19.23 | 19.75 | 1,230,649 | -0.26(-1.30%) |
Sep 11, 2014 | 20.91 | 21.40 | 19.50 | 20.01 | 2,175,644 | -1.19(-5.61%) |
Sep 10, 2014 | 23.23 | 23.23 | 20.59 | 21.20 | 1,666,609 | -1.59(-6.98%) |
Sep 09, 2014 | 22.85 | 24.41 | 22.65 | 22.79 | 948,273 | -0.68(-2.90%) |
Sep 08, 2014 | 23.66 | 24.84 | 22.65 | 23.47 | 2,161,368 | -0.68(-2.82%) |
Sep 05, 2014 | 21.50 | 25.00 | 21.42 | 24.15 | 2,278,847 | +2.31(+10.58%) |
Sep 04, 2014 | 23.23 | 23.28 | 21.50 | 21.84 | 1,212,210 | -0.66(-2.93%) |
Sep 03, 2014 | 23.86 | 24.50 | 22.14 | 22.50 | 1,969,185 | -1.35(-5.66%) |
Sep 02, 2014 | 20.88 | 24.06 | 20.75 | 23.85 | 1,695,609 | +3.18(+15.38%) |
Aug 29, 2014 | 19.89 | 20.67 | 20.67 | 20.67 | 1,179,100 | +1.27(+6.55%) |
Aug 28, 2014 | 19.17 | 19.87 | 18.53 | 19.40 | 784,266 | -0.03(-0.15%) |
Aug 27, 2014 | 19.71 | 20.08 | 19.16 | 19.43 | 630,836 | -0.38(-1.92%) |
Aug 26, 2014 | 19.98 | 20.07 | 19.12 | 19.81 | 838,750 | -0.23(-1.15%) |
Aug 25, 2014 | 21.38 | 22.08 | 19.50 | 20.04 | 1,804,158 | -0.86(-4.11%) |
Aug 22, 2014 | 18.51 | 21.41 | 18.31 | 20.90 | 2,180,642 | +2.17(+11.59%) |
Aug 21, 2014 | 17.10 | 18.88 | 16.90 | 18.73 | 1,165,861 | +1.68(+9.85%) |
Aug 20, 2014 | 16.79 | 17.47 | 16.59 | 17.05 | 589,235 | +0.14(+0.83%) |
Aug 19, 2014 | 16.62 | 17.39 | 16.30 | 16.91 | 755,796 | +0.45(+2.73%) |
Aug 18, 2014 | 16.04 | 16.65 | 15.87 | 16.46 | 737,683 | +0.70(+4.44%) |
Aug 15, 2014 | 16.98 | 16.98 | 15.36 | 15.76 | 923,396 | -0.63(-3.84%) |
Aug 14, 2014 | 15.80 | 16.75 | 15.51 | 16.39 | 1,530,331 | +1.21(+7.97%) |
Aug 13, 2014 | 15.91 | 16.89 | 15.05 | 15.18 | 1,290,511 | -0.69(-4.35%) |
Aug 12, 2014 | 14.18 | 15.98 | 13.63 | 15.87 | 1,284,188 | +2.03(+14.67%) |
Aug 11, 2014 | 14.20 | 14.25 | 13.51 | 13.84 | 362,493 | +0.32(+2.37%) |
Aug 08, 2014 | 13.96 | 14.27 | 13.30 | 13.52 | 659,882 | -1.14(-7.78%) |
Aug 07, 2014 | 14.44 | 14.74 | 14.04 | 14.66 | 422,859 | +0.33(+2.30%) |
Aug 06, 2014 | 13.94 | 14.45 | 13.65 | 14.33 | 283,506 | +0.39(+2.80%) |
Aug 05, 2014 | 13.69 | 14.11 | 13.40 | 13.94 | 247,834 | +0.40(+2.95%) |
Aug 04, 2014 | 13.59 | 13.66 | 13.19 | 13.54 | 97,005 | +0.15(+1.12%) |
Aug 01, 2014 | 13.50 | 13.71 | 12.80 | 13.39 | 207,771 | -0.18(-1.33%) |
Jul 31, 2014 | 13.70 | 14.00 | 13.45 | 13.57 | 207,674 | -0.23(-1.67%) |
Jul 30, 2014 | 13.40 | 13.96 | 13.40 | 13.80 | 132,731 | +0.38(+2.83%) |
Jul 29, 2014 | 13.71 | 14.12 | 13.31 | 13.42 | 364,580 | -0.37(-2.68%) |
Jul 28, 2014 | 13.67 | 13.90 | 13.20 | 13.79 | 207,690 | +0.21(+1.55%) |
Jul 25, 2014 | 13.44 | 13.59 | 13.06 | 13.58 | 201,839 | +0.18(+1.34%) |
Jul 24, 2014 | 13.48 | 13.73 | 12.81 | 13.40 | 300,715 | -0.08(-0.59%) |
Jul 23, 2014 | 13.07 | 13.53 | 12.95 | 13.48 | 335,635 | +0.48(+3.69%) |
Jul 22, 2014 | 12.60 | 13.10 | 12.54 | 13.00 | 431,373 | +0.49(+3.92%) |
Jul 21, 2014 | 12.38 | 12.59 | 12.11 | 12.51 | 535,365 | +0.10(+0.81%) |
Jul 18, 2014 | 12.41 | 12.96 | 11.93 | 12.41 | 766,210 | +0.03(+0.24%) |
Jul 17, 2014 | 12.98 | 13.20 | 12.33 | 12.38 | 451,574 | -0.69(-5.28%) |
Jul 16, 2014 | 13.18 | 13.29 | 12.56 | 13.07 | 400,789 | -0.08(-0.61%) |
Jul 15, 2014 | 13.44 | 13.62 | 12.71 | 13.15 | 344,601 | -0.25(-1.87%) |
Jul 14, 2014 | 13.37 | 13.62 | 13.35 | 13.40 | 314,528 | +0.13(+0.98%) |
Jul 11, 2014 | 13.37 | 13.62 | 13.04 | 13.27 | 372,460 | -0.18(-1.34%) |
Jul 10, 2014 | 13.99 | 13.99 | 13.25 | 13.45 | 451,922 | -0.94(-6.53%) |
Jul 09, 2014 | 14.35 | 14.63 | 13.99 | 14.39 | 380,943 | +0.09(+0.63%) |
Jul 08, 2014 | 14.63 | 14.63 | 13.02 | 14.30 | 763,328 | -0.33(-2.26%) |
Jul 07, 2014 | 15.15 | 15.45 | 14.56 | 14.63 | 320,505 | -0.41(-2.73%) |
Jul 03, 2014 | 14.51 | 15.04 | 15.04 | 15.04 | 224,600 | +0.53(+3.65%) |
Jul 02, 2014 | 14.60 | 14.74 | 14.25 | 14.51 | 240,731 | +0.01(+0.07%) |