Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 13.60 | 13.63 | 12.85 | 12.96 | 174,985 | -0.15(-1.14%) |
Oct 30, 2014 | 13.08 | 13.66 | 13.04 | 13.11 | 188,721 | +0.12(+0.92%) |
Oct 29, 2014 | 12.75 | 13.64 | 12.75 | 12.99 | 361,664 | +0.24(+1.88%) |
Oct 28, 2014 | 13.31 | 14.29 | 12.36 | 12.75 | 553,723 | -1.22(-8.73%) |
Oct 27, 2014 | 17.80 | 19.72 | 19.72 | 13.97 | 2,242,596 | -5.75(-29.16%) |
Oct 24, 2014 | 19.31 | 20.00 | 19.28 | 19.72 | 55,000 | +0.45(+2.34%) |
Oct 23, 2014 | 19.74 | 19.74 | 19.11 | 19.27 | 94,204 | -0.27(-1.38%) |
Oct 22, 2014 | 19.80 | 19.98 | 19.32 | 19.54 | 96,102 | -0.63(-3.12%) |
Oct 21, 2014 | 20.63 | 20.70 | 20.00 | 20.17 | 187,068 | -0.26(-1.27%) |
Oct 20, 2014 | 20.40 | 20.75 | 20.05 | 20.43 | 186,924 | -0.06(-0.29%) |
Oct 17, 2014 | 21.11 | 21.75 | 20.19 | 20.49 | 178,713 | -0.11(-0.53%) |
Oct 16, 2014 | 20.05 | 20.83 | 19.55 | 20.60 | 127,406 | -0.07(-0.34%) |
Oct 15, 2014 | 19.55 | 20.83 | 19.13 | 20.67 | 156,417 | +0.72(+3.61%) |
Oct 14, 2014 | 20.28 | 20.57 | 19.72 | 19.95 | 271,938 | -0.19(-0.94%) |
Oct 13, 2014 | 20.82 | 20.82 | 20.10 | 20.14 | 142,457 | -0.67(-3.22%) |
Oct 10, 2014 | 20.63 | 21.07 | 20.36 | 20.81 | 113,558 | +0.06(+0.29%) |
Oct 09, 2014 | 21.15 | 21.22 | 20.67 | 20.75 | 72,748 | -0.52(-2.44%) |
Oct 08, 2014 | 20.87 | 21.42 | 20.38 | 21.27 | 86,531 | +0.38(+1.82%) |
Oct 07, 2014 | 21.01 | 21.24 | 20.70 | 20.89 | 64,807 | -0.45(-2.11%) |
Oct 06, 2014 | 20.69 | 21.62 | 20.35 | 21.34 | 107,263 | +0.64(+3.09%) |
Oct 03, 2014 | 20.90 | 21.04 | 20.53 | 20.70 | 56,184 | -0.02(-0.10%) |
Oct 02, 2014 | 20.70 | 21.14 | 20.30 | 20.72 | 103,515 | +0.02(+0.10%) |
Oct 01, 2014 | 21.49 | 21.70 | 20.52 | 20.70 | 185,457 | -1.43(-6.46%) |
Sep 30, 2014 | 22.66 | 23.41 | 22.02 | 22.13 | 134,439 | -0.62(-2.73%) |
Sep 29, 2014 | 22.61 | 22.89 | 22.07 | 22.75 | 52,615 | -0.08(-0.35%) |
Sep 26, 2014 | 21.67 | 23.08 | 21.35 | 22.83 | 102,541 | +1.31(+6.09%) |
Sep 25, 2014 | 20.81 | 21.78 | 20.52 | 21.52 | 127,679 | +0.66(+3.16%) |
Sep 24, 2014 | 20.15 | 21.06 | 20.15 | 20.86 | 71,804 | +0.61(+3.01%) |
Sep 23, 2014 | 20.47 | 20.55 | 20.11 | 20.25 | 122,790 | -0.50(-2.41%) |
Sep 22, 2014 | 21.70 | 21.70 | 20.69 | 20.75 | 172,015 | -1.12(-5.12%) |
Sep 19, 2014 | 22.64 | 22.85 | 21.82 | 21.87 | 95,656 | -0.62(-2.76%) |
Sep 18, 2014 | 22.71 | 23.00 | 22.32 | 22.49 | 59,769 | -0.04(-0.18%) |
Sep 17, 2014 | 21.50 | 22.73 | 21.00 | 22.53 | 119,262 | +1.09(+5.08%) |
Sep 16, 2014 | 20.35 | 21.50 | 20.10 | 21.44 | 182,556 | +0.98(+4.79%) |
Sep 15, 2014 | 21.12 | 21.12 | 20.11 | 20.46 | 101,621 | -0.62(-2.94%) |
Sep 12, 2014 | 21.77 | 21.97 | 20.95 | 21.08 | 105,383 | -0.68(-3.13%) |
Sep 11, 2014 | 21.57 | 22.39 | 21.55 | 21.76 | 127,712 | -0.04(-0.18%) |
Sep 10, 2014 | 22.04 | 22.12 | 21.38 | 21.80 | 125,076 | -0.31(-1.40%) |
Sep 09, 2014 | 22.02 | 22.49 | 22.00 | 22.11 | 145,307 | -0.19(-0.85%) |
Sep 08, 2014 | 22.41 | 22.64 | 22.00 | 22.30 | 135,286 | -0.20(-0.89%) |
Sep 05, 2014 | 22.37 | 22.79 | 22.14 | 22.50 | 80,479 | -0.09(-0.40%) |
Sep 04, 2014 | 23.46 | 23.46 | 22.13 | 22.59 | 109,786 | -0.83(-3.54%) |
Sep 03, 2014 | 22.86 | 23.63 | 22.51 | 23.42 | 107,342 | +0.80(+3.54%) |
Sep 02, 2014 | 22.81 | 23.16 | 22.31 | 22.62 | 120,137 | +0.11(+0.49%) |
Aug 29, 2014 | 22.08 | 22.51 | 22.51 | 22.51 | 95,700 | +0.66(+3.02%) |
Aug 28, 2014 | 22.32 | 22.72 | 21.81 | 21.85 | 76,462 | -0.80(-3.53%) |
Aug 27, 2014 | 23.28 | 23.41 | 22.58 | 22.65 | 49,065 | -0.66(-2.83%) |
Aug 26, 2014 | 23.02 | 23.75 | 22.76 | 23.31 | 66,568 | +0.39(+1.70%) |
Aug 25, 2014 | 22.51 | 23.14 | 21.98 | 22.92 | 107,766 | +0.56(+2.50%) |
Aug 22, 2014 | 22.16 | 22.54 | 21.75 | 22.36 | 136,216 | +0.05(+0.22%) |
Aug 21, 2014 | 23.50 | 23.71 | 22.02 | 22.31 | 148,769 | -1.11(-4.74%) |
Aug 20, 2014 | 24.12 | 24.31 | 23.31 | 23.42 | 77,543 | -0.85(-3.50%) |
Aug 19, 2014 | 26.00 | 26.19 | 23.87 | 24.27 | 90,490 | -1.70(-6.55%) |
Aug 18, 2014 | 26.07 | 26.77 | 25.15 | 25.97 | 149,848 | +0.17(+0.66%) |
Aug 15, 2014 | 24.25 | 26.49 | 23.68 | 25.80 | 163,209 | +1.79(+7.46%) |
Aug 14, 2014 | 22.52 | 24.27 | 22.06 | 24.01 | 127,553 | +1.44(+6.38%) |
Aug 13, 2014 | 22.25 | 22.76 | 21.68 | 22.57 | 119,947 | +0.41(+1.85%) |
Aug 12, 2014 | 22.41 | 22.77 | 21.56 | 22.16 | 105,820 | -0.44(-1.95%) |
Aug 11, 2014 | 21.76 | 22.66 | 21.46 | 22.60 | 95,434 | +0.91(+4.20%) |
Aug 08, 2014 | 21.07 | 21.66 | 20.80 | 21.69 | 73,130 | +0.66(+3.14%) |
Aug 07, 2014 | 21.74 | 21.79 | 20.66 | 21.03 | 61,247 | -0.54(-2.50%) |
Aug 06, 2014 | 20.76 | 22.42 | 20.76 | 21.57 | 44,070 | +0.69(+3.30%) |
Aug 05, 2014 | 20.53 | 21.21 | 20.49 | 20.88 | 59,203 | +0.04(+0.19%) |
Aug 04, 2014 | 22.50 | 22.50 | 20.50 | 20.84 | 110,393 | -0.60(-2.80%) |