Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.93 | 15.30 | 14.79 | 15.09 | 161,226 | +0.53(+3.64%) |
Oct 30, 2014 | 14.43 | 14.83 | 14.27 | 14.56 | 49,753 | +0.05(+0.34%) |
Oct 29, 2014 | 14.62 | 14.68 | 14.35 | 14.51 | 50,790 | -0.05(-0.34%) |
Oct 28, 2014 | 14.49 | 14.72 | 14.38 | 14.56 | 64,353 | +0.20(+1.39%) |
Oct 27, 2014 | 14.41 | 14.43 | 14.43 | 14.36 | 36,528 | -0.07(-0.49%) |
Oct 24, 2014 | 14.11 | 14.49 | 14.02 | 14.43 | 47,458 | +0.36(+2.56%) |
Oct 23, 2014 | 13.90 | 14.30 | 13.84 | 14.07 | 103,972 | +0.14(+1.01%) |
Oct 22, 2014 | 13.99 | 14.13 | 13.72 | 13.93 | 42,548 | -0.06(-0.43%) |
Oct 21, 2014 | 13.99 | 14.02 | 13.03 | 13.99 | 89,346 | +0.00(+0.00%) |
Oct 20, 2014 | 13.87 | 14.08 | 13.35 | 13.99 | 65,268 | -0.01(-0.07%) |
Oct 17, 2014 | 14.54 | 14.72 | 13.89 | 14.00 | 94,381 | -0.32(-2.23%) |
Oct 16, 2014 | 13.99 | 14.86 | 13.99 | 14.32 | 80,115 | +0.08(+0.56%) |
Oct 15, 2014 | 13.76 | 14.45 | 13.57 | 14.24 | 110,001 | +0.23(+1.64%) |
Oct 14, 2014 | 13.61 | 14.35 | 13.61 | 14.01 | 61,377 | +0.53(+3.93%) |
Oct 13, 2014 | 13.32 | 14.01 | 13.11 | 13.48 | 71,483 | +0.12(+0.90%) |
Oct 10, 2014 | 13.77 | 14.00 | 13.25 | 13.36 | 118,193 | -0.53(-3.82%) |
Oct 09, 2014 | 14.49 | 14.49 | 13.71 | 13.89 | 124,248 | -0.60(-4.14%) |
Oct 08, 2014 | 14.29 | 14.70 | 13.93 | 14.49 | 97,033 | +0.13(+0.91%) |
Oct 07, 2014 | 14.56 | 14.56 | 14.23 | 14.36 | 80,051 | -0.29(-1.98%) |
Oct 06, 2014 | 14.93 | 14.93 | 14.44 | 14.65 | 91,274 | -0.20(-1.35%) |
Oct 03, 2014 | 15.13 | 15.24 | 14.81 | 14.85 | 93,281 | -0.10(-0.67%) |
Oct 02, 2014 | 14.34 | 15.03 | 14.29 | 14.95 | 72,492 | +0.57(+3.96%) |
Oct 01, 2014 | 13.97 | 14.46 | 13.75 | 14.38 | 115,616 | +0.38(+2.71%) |
Sep 30, 2014 | 13.77 | 14.26 | 13.77 | 14.00 | 61,015 | +0.09(+0.65%) |
Sep 29, 2014 | 13.88 | 14.26 | 13.79 | 13.91 | 55,053 | -0.15(-1.07%) |
Sep 26, 2014 | 14.08 | 14.20 | 13.98 | 14.06 | 40,508 | -0.02(-0.14%) |
Sep 25, 2014 | 14.24 | 14.30 | 13.82 | 14.08 | 87,509 | -0.11(-0.78%) |
Sep 24, 2014 | 14.21 | 14.37 | 13.79 | 14.19 | 161,780 | -0.07(-0.49%) |
Sep 23, 2014 | 14.56 | 15.13 | 14.21 | 14.26 | 95,437 | -0.40(-2.73%) |
Sep 22, 2014 | 15.33 | 15.33 | 14.09 | 14.66 | 87,100 | -0.78(-5.05%) |
Sep 19, 2014 | 15.93 | 16.07 | 14.93 | 15.44 | 103,126 | -0.46(-2.89%) |
Sep 18, 2014 | 16.11 | 16.21 | 15.40 | 15.90 | 266,124 | -0.19(-1.18%) |
Sep 17, 2014 | 15.65 | 16.38 | 15.65 | 16.09 | 106,250 | +0.48(+3.07%) |
Sep 16, 2014 | 15.33 | 15.70 | 15.25 | 15.61 | 157,787 | +0.29(+1.89%) |
Sep 15, 2014 | 15.61 | 15.61 | 15.29 | 15.32 | 119,922 | -0.26(-1.67%) |
Sep 12, 2014 | 15.34 | 15.66 | 15.32 | 15.58 | 67,874 | +0.26(+1.70%) |
Sep 11, 2014 | 14.97 | 15.47 | 14.90 | 15.32 | 134,305 | +0.30(+2.00%) |
Sep 10, 2014 | 14.87 | 15.15 | 14.87 | 15.02 | 95,475 | +0.12(+0.81%) |
Sep 09, 2014 | 14.94 | 14.98 | 14.56 | 14.90 | 93,118 | -0.17(-1.13%) |
Sep 08, 2014 | 14.99 | 15.12 | 14.57 | 15.07 | 133,136 | +0.11(+0.74%) |
Sep 05, 2014 | 15.06 | 15.20 | 14.50 | 14.96 | 167,977 | -0.10(-0.66%) |
Sep 04, 2014 | 14.59 | 15.16 | 14.57 | 15.06 | 83,715 | +0.39(+2.66%) |
Sep 03, 2014 | 14.62 | 14.85 | 14.58 | 14.67 | 73,369 | +0.08(+0.55%) |
Sep 02, 2014 | 14.84 | 15.22 | 14.26 | 14.59 | 122,644 | -0.17(-1.15%) |
Aug 29, 2014 | 15.15 | 14.76 | 14.76 | 14.76 | 70,500 | -0.40(-2.64%) |
Aug 28, 2014 | 15.29 | 15.65 | 14.79 | 15.16 | 125,000 | -0.26(-1.69%) |
Aug 27, 2014 | 15.54 | 15.54 | 14.76 | 15.42 | 187,859 | -0.07(-0.45%) |
Aug 26, 2014 | 15.93 | 16.07 | 15.43 | 15.49 | 125,262 | -0.47(-2.94%) |
Aug 25, 2014 | 16.31 | 16.69 | 15.87 | 15.96 | 81,964 | -0.26(-1.60%) |
Aug 22, 2014 | 16.07 | 16.30 | 15.88 | 16.22 | 77,633 | +0.14(+0.87%) |
Aug 21, 2014 | 15.57 | 16.21 | 15.32 | 16.08 | 98,708 | +0.42(+2.68%) |
Aug 20, 2014 | 16.16 | 16.16 | 15.64 | 15.66 | 43,835 | -0.59(-3.63%) |
Aug 19, 2014 | 16.22 | 16.43 | 15.91 | 16.25 | 82,872 | +0.05(+0.31%) |
Aug 18, 2014 | 16.43 | 16.52 | 16.11 | 16.20 | 78,340 | +0.02(+0.12%) |
Aug 15, 2014 | 16.29 | 16.29 | 15.86 | 16.18 | 53,227 | +0.07(+0.43%) |
Aug 14, 2014 | 16.69 | 16.86 | 15.96 | 16.11 | 88,703 | -0.51(-3.07%) |
Aug 13, 2014 | 16.03 | 16.89 | 15.77 | 16.62 | 190,807 | +0.60(+3.75%) |
Aug 12, 2014 | 15.13 | 16.05 | 14.75 | 16.02 | 232,901 | +0.79(+5.19%) |
Aug 11, 2014 | 15.47 | 15.53 | 14.53 | 15.23 | 238,715 | -0.11(-0.72%) |
Aug 08, 2014 | 13.62 | 15.62 | 13.39 | 15.34 | 467,167 | +2.35(+18.09%) |
Aug 07, 2014 | 12.95 | 13.10 | 12.46 | 12.99 | 103,237 | +0.15(+1.17%) |
Aug 06, 2014 | 12.63 | 12.90 | 12.51 | 12.84 | 71,165 | +0.16(+1.26%) |
Aug 05, 2014 | 13.25 | 13.30 | 12.44 | 12.68 | 120,818 | -0.59(-4.45%) |
Aug 04, 2014 | 13.22 | 13.45 | 13.13 | 13.27 | 111,468 | +0.13(+0.99%) |
Aug 01, 2014 | 13.15 | 13.23 | 12.81 | 13.14 | 189,828 | -0.03(-0.23%) |
Jul 31, 2014 | 13.06 | 13.59 | 13.06 | 13.17 | 75,845 | -0.07(-0.53%) |
Jul 30, 2014 | 13.23 | 13.37 | 13.05 | 13.24 | 386,140 | +0.07(+0.53%) |
Jul 29, 2014 | 13.38 | 13.53 | 13.14 | 13.17 | 49,543 | -0.21(-1.57%) |
Jul 28, 2014 | 13.75 | 13.80 | 13.20 | 13.38 | 52,194 | -0.41(-2.97%) |
Jul 25, 2014 | 13.78 | 14.06 | 13.71 | 13.79 | 120,703 | -0.15(-1.08%) |
Jul 24, 2014 | 14.00 | 14.18 | 13.72 | 13.94 | 181,980 | -0.11(-0.78%) |
Jul 23, 2014 | 14.05 | 14.20 | 13.87 | 14.05 | 241,998 | +0.09(+0.64%) |
Jul 22, 2014 | 13.58 | 14.26 | 13.58 | 13.96 | 302,537 | +0.41(+3.03%) |
Jul 21, 2014 | 13.69 | 13.69 | 13.44 | 13.55 | 61,612 | -0.20(-1.45%) |
Jul 18, 2014 | 13.07 | 13.84 | 13.07 | 13.75 | 129,181 | +0.62(+4.72%) |
Jul 17, 2014 | 13.59 | 13.71 | 13.02 | 13.13 | 64,584 | -0.57(-4.16%) |
Jul 16, 2014 | 13.72 | 13.80 | 13.42 | 13.70 | 62,251 | +0.07(+0.51%) |
Jul 15, 2014 | 13.64 | 13.80 | 13.28 | 13.63 | 141,204 | +0.05(+0.37%) |
Jul 14, 2014 | 13.80 | 13.80 | 13.50 | 13.58 | 57,011 | -0.12(-0.88%) |
Jul 11, 2014 | 13.57 | 13.82 | 13.51 | 13.70 | 39,577 | +0.05(+0.37%) |
Jul 10, 2014 | 13.52 | 13.79 | 13.02 | 13.65 | 90,993 | -0.18(-1.30%) |
Jul 09, 2014 | 13.91 | 14.01 | 13.64 | 13.83 | 194,547 | -0.03(-0.22%) |
Jul 08, 2014 | 14.51 | 14.51 | 13.63 | 13.86 | 261,932 | -0.71(-4.87%) |
Jul 07, 2014 | 14.98 | 15.11 | 14.50 | 14.57 | 84,384 | -0.47(-3.12%) |
Jul 03, 2014 | 14.68 | 15.04 | 15.04 | 15.04 | 33,500 | +0.38(+2.59%) |
Jul 02, 2014 | 14.49 | 14.77 | 14.36 | 14.66 | 82,745 | +0.12(+0.83%) |
Jul 01, 2014 | 14.18 | 14.63 | 14.09 | 14.54 | 175,547 | +0.28(+1.96%) |
Jun 30, 2014 | 14.15 | 14.41 | 13.56 | 14.26 | 192,625 | +0.14(+0.99%) |
Jun 27, 2014 | 14.81 | 14.97 | 14.01 | 14.12 | 934,022 | -0.71(-4.79%) |
Jun 26, 2014 | 14.88 | 14.94 | 14.02 | 14.83 | 91,961 | -0.09(-0.60%) |
Jun 25, 2014 | 15.10 | 15.40 | 14.90 | 14.92 | 50,031 | -0.36(-2.36%) |
Jun 24, 2014 | 15.91 | 15.94 | 15.04 | 15.28 | 87,360 | -0.66(-4.14%) |
Jun 23, 2014 | 15.95 | 16.06 | 15.72 | 15.94 | 87,476 | +0.06(+0.38%) |
Jun 20, 2014 | 15.41 | 15.92 | 15.31 | 15.88 | 299,631 | +0.47(+3.05%) |
Jun 19, 2014 | 15.11 | 15.47 | 14.99 | 15.41 | 80,476 | +0.54(+3.63%) |
Jun 18, 2014 | 15.42 | 15.46 | 14.56 | 14.87 | 146,998 | -0.62(-4.00%) |
Jun 17, 2014 | 15.12 | 15.49 | 14.95 | 15.49 | 110,186 | +0.38(+2.51%) |
Jun 16, 2014 | 15.58 | 16.11 | 15.00 | 15.11 | 140,115 | -0.39(-2.52%) |
Jun 13, 2014 | 15.00 | 15.72 | 14.96 | 15.50 | 119,949 | +0.43(+2.85%) |
Jun 12, 2014 | 14.59 | 15.16 | 14.59 | 15.07 | 108,919 | +0.50(+3.43%) |
Jun 11, 2014 | 14.74 | 15.00 | 14.29 | 14.57 | 125,497 | -0.21(-1.42%) |
Jun 10, 2014 | 14.97 | 15.05 | 14.63 | 14.78 | 59,758 | -0.07(-0.47%) |
Jun 06, 2014 | 14.16 | 14.89 | 14.01 | 14.85 | 231,208 | +0.63(+4.43%) |
Jun 05, 2014 | 13.70 | 14.49 | 13.28 | 14.22 | 213,615 | +0.47(+3.42%) |
Jun 04, 2014 | 13.41 | 13.85 | 13.05 | 13.75 | 140,486 | +0.38(+2.84%) |
Jun 03, 2014 | 13.31 | 13.87 | 13.24 | 13.37 | 95,420 | -0.09(-0.67%) |
Jun 02, 2014 | 13.04 | 13.66 | 12.54 | 13.46 | 143,105 | +0.31(+2.36%) |
May 30, 2014 | 13.03 | 13.20 | 12.89 | 13.15 | 67,994 | +0.02(+0.15%) |
May 29, 2014 | 13.01 | 13.20 | 12.62 | 13.13 | 57,867 | +0.22(+1.70%) |
May 28, 2014 | 12.65 | 13.10 | 12.65 | 12.91 | 78,958 | +0.18(+1.41%) |
May 27, 2014 | 12.65 | 12.84 | 12.46 | 12.73 | 64,775 | +0.04(+0.32%) |
May 23, 2014 | 12.08 | 12.69 | 12.69 | 12.69 | 65,500 | +0.70(+5.84%) |
May 22, 2014 | 11.78 | 12.03 | 11.54 | 11.99 | 34,500 | +0.27(+2.30%) |
May 21, 2014 | 11.85 | 12.20 | 11.70 | 11.72 | 70,666 | -0.10(-0.85%) |
May 20, 2014 | 11.99 | 12.15 | 11.65 | 11.82 | 121,980 | -0.21(-1.75%) |
May 19, 2014 | 11.79 | 12.25 | 11.65 | 12.03 | 60,419 | +0.29(+2.47%) |
May 16, 2014 | 11.27 | 11.85 | 11.00 | 11.74 | 112,969 | +0.43(+3.80%) |
May 15, 2014 | 11.23 | 11.49 | 10.87 | 11.31 | 113,603 | +0.04(+0.35%) |
May 14, 2014 | 11.04 | 11.78 | 10.87 | 11.27 | 162,594 | +0.22(+1.99%) |
May 13, 2014 | 10.43 | 11.18 | 10.41 | 11.05 | 171,899 | +0.66(+6.35%) |
May 12, 2014 | 10.03 | 10.59 | 10.03 | 10.39 | 253,187 | +0.36(+3.59%) |
May 09, 2014 | 11.10 | 11.51 | 9.620 | 10.03 | 930,113 | -0.62(-5.82%) |
May 08, 2014 | 11.51 | 11.89 | 10.40 | 10.65 | 345,244 | -0.94(-8.11%) |
May 07, 2014 | 11.95 | 12.12 | 11.47 | 11.59 | 274,248 | -0.41(-3.42%) |
May 06, 2014 | 12.03 | 12.10 | 11.79 | 12.00 | 98,170 | -0.03(-0.25%) |
May 05, 2014 | 12.40 | 12.40 | 11.80 | 12.03 | 202,666 | -0.32(-2.59%) |
May 02, 2014 | 12.72 | 12.72 | 12.26 | 12.35 | 82,800 | -0.39(-3.06%) |
May 01, 2014 | 12.20 | 12.86 | 12.15 | 12.74 | 95,264 | +0.46(+3.75%) |
Apr 30, 2014 | 12.34 | 12.59 | 11.54 | 12.28 | 249,415 | -0.16(-1.29%) |
Apr 29, 2014 | 13.19 | 13.19 | 12.40 | 12.44 | 293,242 | -0.55(-4.23%) |
Apr 28, 2014 | 13.21 | 13.60 | 12.91 | 12.99 | 161,466 | -0.26(-1.96%) |
Apr 25, 2014 | 13.20 | 13.28 | 13.10 | 13.25 | 57,022 | +0.05(+0.38%) |
Apr 24, 2014 | 13.04 | 13.39 | 12.95 | 13.20 | 161,168 | +0.10(+0.76%) |
Apr 23, 2014 | 13.53 | 13.61 | 13.05 | 13.10 | 72,614 | -0.38(-2.82%) |
Apr 22, 2014 | 13.66 | 13.66 | 12.92 | 13.48 | 129,448 | -0.10(-0.74%) |
Apr 21, 2014 | 13.17 | 13.68 | 13.14 | 13.58 | 61,136 | +0.52(+3.98%) |
Apr 17, 2014 | 13.03 | 13.06 | 13.06 | 13.06 | 191,100 | +0.05(+0.38%) |
Apr 16, 2014 | 13.59 | 13.85 | 12.86 | 13.01 | 212,520 | -0.35(-2.62%) |
Apr 15, 2014 | 13.97 | 13.97 | 12.75 | 13.36 | 281,411 | -0.48(-3.47%) |
Apr 14, 2014 | 13.75 | 14.49 | 13.69 | 13.84 | 308,119 | +0.16(+1.17%) |
Apr 11, 2014 | 13.84 | 13.94 | 13.52 | 13.68 | 206,236 | -0.44(-3.12%) |
Apr 10, 2014 | 14.04 | 14.44 | 13.23 | 14.12 | 275,336 | +0.20(+1.44%) |
Apr 09, 2014 | 14.00 | 14.00 | 13.20 | 13.92 | 267,744 | +0.20(+1.46%) |
Apr 08, 2014 | 15.40 | 15.61 | 13.31 | 13.72 | 407,949 | -1.14(-7.67%) |
Apr 07, 2014 | 16.09 | 16.18 | 14.65 | 14.86 | 537,832 | -1.33(-8.21%) |
Apr 04, 2014 | 16.40 | 16.61 | 15.26 | 16.19 | 278,130 | -0.37(-2.23%) |
Apr 03, 2014 | 16.92 | 16.96 | 16.49 | 16.56 | 138,759 | -0.36(-2.13%) |
Apr 02, 2014 | 16.74 | 16.94 | 16.59 | 16.92 | 258,845 | +0.31(+1.87%) |
Apr 01, 2014 | 15.60 | 16.69 | 15.50 | 16.61 | 279,872 | +1.08(+6.95%) |
Mar 31, 2014 | 15.17 | 15.55 | 15.00 | 15.53 | 89,088 | +0.43(+2.85%) |
Mar 28, 2014 | 15.00 | 15.15 | 14.80 | 15.10 | 218,281 | +0.08(+0.53%) |
Mar 27, 2014 | 14.88 | 15.30 | 14.75 | 15.02 | 138,854 | +0.02(+0.13%) |
Mar 26, 2014 | 15.55 | 15.55 | 14.75 | 15.00 | 316,714 | -0.53(-3.41%) |
Mar 25, 2014 | 15.50 | 15.68 | 14.41 | 15.53 | 1,005,900 | +0.03(+0.19%) |
Mar 24, 2014 | 16.22 | 16.22 | 15.25 | 15.50 | 442,422 | -0.63(-3.91%) |
Mar 21, 2014 | 15.44 | 16.37 | 15.22 | 16.13 | 1,224,300 | +0.96(+6.33%) |