Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 17.75 | 17.93 | 17.35 | 17.73 | 66,230 | +0.36(+2.10%) |
Oct 30, 2014 | 17.10 | 17.52 | 16.99 | 17.37 | 140,203 | +0.08(+0.44%) |
Oct 29, 2014 | 17.44 | 17.64 | 17.15 | 17.29 | 137,959 | -0.03(-0.17%) |
Oct 28, 2014 | 17.68 | 17.68 | 17.20 | 17.32 | 95,250 | -0.16(-0.93%) |
Oct 27, 2014 | 17.30 | 17.81 | 17.48 | 17.48 | 147,655 | +0.00(+0.00%) |
Oct 24, 2014 | 17.45 | 17.58 | 17.24 | 17.48 | 80,199 | +0.15(+0.89%) |
Oct 23, 2014 | 16.93 | 17.43 | 16.91 | 17.33 | 424,826 | +0.46(+2.73%) |
Oct 22, 2014 | 16.86 | 17.04 | 16.72 | 16.87 | 166,991 | -0.08(-0.45%) |
Oct 21, 2014 | 16.31 | 17.13 | 16.31 | 16.95 | 1,049,569 | +0.63(+3.88%) |
Oct 20, 2014 | 15.87 | 16.50 | 15.65 | 16.31 | 159,879 | +0.57(+3.60%) |
Oct 17, 2014 | 15.16 | 16.74 | 15.05 | 15.75 | 743,037 | +0.73(+4.86%) |
Oct 16, 2014 | 15.01 | 15.36 | 14.87 | 15.02 | 712,515 | -0.30(-1.94%) |
Oct 15, 2014 | 15.12 | 15.58 | 14.86 | 15.32 | 866,251 | -0.11(-0.68%) |
Oct 14, 2014 | 15.21 | 15.71 | 15.21 | 15.42 | 107,473 | +0.32(+2.10%) |
Oct 13, 2014 | 15.51 | 15.80 | 15.03 | 15.10 | 60,165 | -0.54(-3.44%) |
Oct 10, 2014 | 15.82 | 15.99 | 15.55 | 15.64 | 38,531 | -0.25(-1.57%) |
Oct 09, 2014 | 15.94 | 16.18 | 15.81 | 15.89 | 37,549 | -0.03(-0.18%) |
Oct 08, 2014 | 15.67 | 15.97 | 15.33 | 15.92 | 36,670 | +0.35(+2.22%) |
Oct 07, 2014 | 15.84 | 16.06 | 15.56 | 15.58 | 53,657 | -0.44(-2.76%) |
Oct 06, 2014 | 16.31 | 16.59 | 15.90 | 16.02 | 63,977 | -0.41(-2.51%) |
Oct 03, 2014 | 16.78 | 16.78 | 16.24 | 16.43 | 82,137 | -0.18(-1.10%) |
Oct 02, 2014 | 16.37 | 16.97 | 15.93 | 16.61 | 260,519 | +0.36(+2.24%) |
Oct 01, 2014 | 16.55 | 16.73 | 15.57 | 16.25 | 130,298 | -0.40(-2.42%) |
Sep 30, 2014 | 17.08 | 17.21 | 16.55 | 16.65 | 594,294 | -0.39(-2.31%) |
Sep 29, 2014 | 17.47 | 17.53 | 16.93 | 17.04 | 48,463 | -0.43(-2.47%) |
Sep 26, 2014 | 16.81 | 17.63 | 16.80 | 17.48 | 43,052 | +0.73(+4.36%) |
Sep 25, 2014 | 16.95 | 17.16 | 16.50 | 16.75 | 92,183 | -0.32(-1.86%) |
Sep 24, 2014 | 17.15 | 17.31 | 16.94 | 17.06 | 89,129 | -0.15(-0.89%) |
Sep 23, 2014 | 17.40 | 17.59 | 17.10 | 17.22 | 107,644 | -0.33(-1.86%) |
Sep 22, 2014 | 18.01 | 18.13 | 17.38 | 17.54 | 120,104 | -0.42(-2.35%) |
Sep 19, 2014 | 18.26 | 18.92 | 17.90 | 17.96 | 185,892 | -0.46(-2.50%) |
Sep 18, 2014 | 18.20 | 18.72 | 18.17 | 18.43 | 112,745 | +0.19(+1.05%) |
Sep 17, 2014 | 18.37 | 19.01 | 18.21 | 18.23 | 130,371 | +0.00(+0.00%) |
Sep 16, 2014 | 18.22 | 18.33 | 18.05 | 18.23 | 29,576 | +0.09(+0.48%) |
Sep 15, 2014 | 18.41 | 18.41 | 17.85 | 18.15 | 50,276 | -0.26(-1.41%) |
Sep 12, 2014 | 18.44 | 18.87 | 18.15 | 18.41 | 89,319 | -0.21(-1.13%) |
Sep 11, 2014 | 18.71 | 18.80 | 18.05 | 18.62 | 120,112 | -0.18(-0.97%) |
Sep 10, 2014 | 18.88 | 19.17 | 18.63 | 18.80 | 63,116 | -0.03(-0.15%) |
Sep 09, 2014 | 19.03 | 19.18 | 18.64 | 18.83 | 47,591 | -0.06(-0.30%) |
Sep 08, 2014 | 19.00 | 19.05 | 18.62 | 18.89 | 35,857 | +0.07(+0.36%) |
Sep 05, 2014 | 18.77 | 19.01 | 18.62 | 18.82 | 46,417 | +0.00(+0.00%) |
Sep 04, 2014 | 19.13 | 19.25 | 18.61 | 18.82 | 98,987 | -0.11(-0.56%) |
Sep 03, 2014 | 19.19 | 19.25 | 18.43 | 18.92 | 78,127 | -0.12(-0.66%) |
Sep 02, 2014 | 19.48 | 19.48 | 18.89 | 19.05 | 93,604 | -0.33(-1.68%) |
Aug 29, 2014 | 19.58 | 19.38 | 19.38 | 19.38 | 18,965 | +0.18(+0.95%) |
Aug 28, 2014 | 19.19 | 19.59 | 19.03 | 19.19 | 30,373 | +0.13(+0.70%) |
Aug 27, 2014 | 19.31 | 19.31 | 18.92 | 19.06 | 24,427 | -0.16(-0.85%) |
Aug 26, 2014 | 19.67 | 19.67 | 19.12 | 19.22 | 38,776 | -0.57(-2.86%) |
Aug 25, 2014 | 19.85 | 20.39 | 19.44 | 19.79 | 42,979 | +0.12(+0.63%) |
Aug 22, 2014 | 20.06 | 20.20 | 19.46 | 19.66 | 40,292 | -0.57(-2.80%) |
Aug 21, 2014 | 20.50 | 20.50 | 19.96 | 20.23 | 52,946 | -0.22(-1.08%) |
Aug 20, 2014 | 20.47 | 20.86 | 20.47 | 20.45 | 38,769 | -0.15(-0.75%) |
Aug 19, 2014 | 20.18 | 20.86 | 20.18 | 20.60 | 87,041 | +0.42(+2.09%) |
Aug 18, 2014 | 18.74 | 20.17 | 18.74 | 20.18 | 48,671 | +1.38(+7.35%) |
Aug 15, 2014 | 18.98 | 19.18 | 18.38 | 18.80 | 73,349 | -0.20(-1.06%) |
Aug 14, 2014 | 18.95 | 19.18 | 18.53 | 19.00 | 64,416 | -0.01(-0.05%) |
Aug 13, 2014 | 18.90 | 19.23 | 18.71 | 19.01 | 32,817 | +0.20(+1.07%) |
Aug 12, 2014 | 19.18 | 19.18 | 18.51 | 18.81 | 44,081 | -0.17(-0.91%) |
Aug 11, 2014 | 18.97 | 19.23 | 18.81 | 18.98 | 42,912 | +0.01(+0.05%) |
Aug 08, 2014 | 18.67 | 19.39 | 18.67 | 18.97 | 94,694 | +0.73(+4.00%) |
Aug 07, 2014 | 18.56 | 18.85 | 18.14 | 18.24 | 90,326 | -0.33(-1.76%) |
Aug 06, 2014 | 18.38 | 18.89 | 18.26 | 18.57 | 25,979 | +0.13(+0.73%) |
Aug 05, 2014 | 18.53 | 18.67 | 18.24 | 18.43 | 25,018 | -0.04(-0.21%) |
Aug 04, 2014 | 18.69 | 18.79 | 18.38 | 18.47 | 43,714 | -0.10(-0.52%) |