Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.20 | 19.55 | 19.08 | 19.49 | 475,904 | +0.80(+4.27%) |
Oct 30, 2014 | 18.61 | 18.75 | 18.22 | 18.69 | 320,543 | -0.05(-0.26%) |
Oct 29, 2014 | 18.70 | 18.80 | 18.42 | 18.74 | 248,625 | +0.05(+0.26%) |
Oct 28, 2014 | 17.78 | 18.72 | 17.78 | 18.69 | 357,323 | +1.06(+6.04%) |
Oct 27, 2014 | 17.49 | 17.67 | 17.57 | 17.63 | 212,272 | +0.06(+0.34%) |
Oct 24, 2014 | 17.57 | 17.83 | 17.48 | 17.57 | 306,615 | -0.05(-0.28%) |
Oct 23, 2014 | 17.13 | 17.69 | 16.96 | 17.62 | 335,323 | +0.73(+4.32%) |
Oct 22, 2014 | 17.22 | 17.40 | 16.82 | 16.89 | 461,331 | -0.30(-1.72%) |
Oct 21, 2014 | 17.01 | 17.18 | 16.66 | 17.18 | 489,668 | +0.33(+1.99%) |
Oct 20, 2014 | 16.39 | 16.87 | 16.30 | 16.85 | 570,749 | +0.37(+2.27%) |
Oct 17, 2014 | 17.12 | 17.14 | 16.32 | 16.47 | 426,162 | -0.35(-2.11%) |
Oct 16, 2014 | 16.48 | 16.98 | 16.39 | 16.83 | 441,262 | +0.07(+0.41%) |
Oct 15, 2014 | 16.32 | 16.87 | 16.13 | 16.76 | 557,431 | +0.12(+0.71%) |
Oct 14, 2014 | 16.96 | 17.34 | 16.63 | 16.64 | 578,832 | -0.16(-0.94%) |
Oct 13, 2014 | 17.07 | 17.60 | 16.69 | 16.80 | 446,376 | -0.26(-1.50%) |
Oct 10, 2014 | 17.89 | 18.00 | 17.00 | 17.05 | 729,318 | -0.93(-5.18%) |
Oct 09, 2014 | 18.89 | 18.89 | 17.94 | 17.98 | 597,755 | -0.98(-5.17%) |
Oct 08, 2014 | 18.67 | 18.99 | 18.16 | 18.97 | 783,429 | +0.25(+1.32%) |
Oct 07, 2014 | 18.63 | 18.92 | 18.47 | 18.72 | 680,917 | -0.05(-0.26%) |
Oct 06, 2014 | 18.75 | 18.95 | 18.61 | 18.77 | 431,421 | +0.05(+0.26%) |
Oct 03, 2014 | 18.99 | 19.11 | 18.68 | 18.72 | 348,583 | -0.05(-0.26%) |
Oct 02, 2014 | 18.53 | 18.97 | 18.34 | 18.77 | 343,639 | +0.28(+1.49%) |
Oct 01, 2014 | 18.54 | 19.07 | 18.45 | 18.49 | 566,720 | -0.02(-0.11%) |
Sep 30, 2014 | 18.87 | 18.87 | 18.43 | 18.51 | 344,997 | -0.35(-1.85%) |
Sep 29, 2014 | 18.45 | 18.89 | 18.34 | 18.86 | 239,843 | +0.11(+0.60%) |
Sep 26, 2014 | 18.57 | 18.83 | 18.46 | 18.75 | 209,053 | +0.30(+1.63%) |
Sep 25, 2014 | 18.55 | 18.62 | 18.26 | 18.45 | 323,402 | -0.18(-0.98%) |
Sep 24, 2014 | 18.20 | 18.71 | 18.20 | 18.63 | 368,141 | +0.47(+2.60%) |
Sep 23, 2014 | 18.34 | 18.73 | 18.14 | 18.16 | 490,552 | -0.33(-1.76%) |
Sep 22, 2014 | 18.47 | 18.54 | 18.13 | 18.48 | 402,684 | -0.06(-0.32%) |
Sep 19, 2014 | 19.28 | 19.56 | 18.48 | 18.54 | 1,186,085 | -0.62(-3.24%) |
Sep 18, 2014 | 18.85 | 19.25 | 18.61 | 19.16 | 297,179 | +0.46(+2.48%) |
Sep 17, 2014 | 18.46 | 18.80 | 18.46 | 18.70 | 558,521 | +0.20(+1.06%) |
Sep 16, 2014 | 18.26 | 18.67 | 18.16 | 18.50 | 255,827 | +0.20(+1.08%) |
Sep 15, 2014 | 18.62 | 18.70 | 17.98 | 18.31 | 510,060 | -0.35(-1.90%) |
Sep 12, 2014 | 18.72 | 18.95 | 18.44 | 18.66 | 446,457 | -0.06(-0.32%) |
Sep 11, 2014 | 18.58 | 19.06 | 18.58 | 18.72 | 449,982 | +0.02(+0.11%) |
Sep 10, 2014 | 18.39 | 18.71 | 18.21 | 18.70 | 311,296 | +0.34(+1.82%) |
Sep 09, 2014 | 18.76 | 18.89 | 18.34 | 18.36 | 370,861 | -0.46(-2.46%) |
Sep 08, 2014 | 18.86 | 19.19 | 18.60 | 18.83 | 432,335 | +0.02(+0.10%) |
Sep 05, 2014 | 18.88 | 19.01 | 18.60 | 18.81 | 510,896 | +0.09(+0.47%) |
Sep 04, 2014 | 18.77 | 19.12 | 18.63 | 18.72 | 381,448 | +0.03(+0.16%) |
Sep 03, 2014 | 19.10 | 19.10 | 18.56 | 18.69 | 449,627 | -0.28(-1.45%) |
Sep 02, 2014 | 19.05 | 19.31 | 18.90 | 18.97 | 402,517 | +0.00(+0.00%) |
Aug 29, 2014 | 18.81 | 18.97 | 18.97 | 18.97 | 179,048 | +0.23(+1.21%) |
Aug 28, 2014 | 18.86 | 18.94 | 18.62 | 18.74 | 266,788 | -0.18(-0.94%) |
Aug 27, 2014 | 19.27 | 19.28 | 18.62 | 18.92 | 389,070 | -0.34(-1.79%) |
Aug 26, 2014 | 18.93 | 19.39 | 18.74 | 19.26 | 290,838 | +0.34(+1.77%) |
Aug 25, 2014 | 18.90 | 19.05 | 18.78 | 18.93 | 264,840 | +0.13(+0.68%) |
Aug 22, 2014 | 18.65 | 18.95 | 18.42 | 18.80 | 307,806 | +0.15(+0.79%) |
Aug 21, 2014 | 18.66 | 18.83 | 18.40 | 18.65 | 284,485 | -0.05(-0.26%) |
Aug 20, 2014 | 18.32 | 18.76 | 18.28 | 18.70 | 293,681 | +0.31(+1.66%) |
Aug 19, 2014 | 18.40 | 18.46 | 17.94 | 18.39 | 397,495 | -0.01(-0.05%) |
Aug 18, 2014 | 18.38 | 18.38 | 18.08 | 18.40 | 278,760 | +0.19(+1.03%) |
Aug 15, 2014 | 18.42 | 18.57 | 17.79 | 18.22 | 381,409 | +0.03(+0.16%) |
Aug 14, 2014 | 18.15 | 18.31 | 17.82 | 18.19 | 357,770 | -0.01(-0.05%) |
Aug 13, 2014 | 17.75 | 18.37 | 17.66 | 18.20 | 467,664 | +0.67(+3.82%) |
Aug 12, 2014 | 17.67 | 17.79 | 17.27 | 17.53 | 216,333 | -0.22(-1.22%) |
Aug 11, 2014 | 17.34 | 18.05 | 17.14 | 17.74 | 371,007 | +0.50(+2.91%) |
Aug 08, 2014 | 16.57 | 17.27 | 16.46 | 17.24 | 416,028 | +0.69(+4.17%) |
Aug 07, 2014 | 17.18 | 17.18 | 16.51 | 16.55 | 325,913 | -0.54(-3.17%) |
Aug 06, 2014 | 16.79 | 17.44 | 16.79 | 17.09 | 465,276 | +0.10(+0.58%) |
Aug 05, 2014 | 16.26 | 17.49 | 15.76 | 16.99 | 884,719 | +0.37(+2.25%) |
Aug 04, 2014 | 16.51 | 16.70 | 16.20 | 16.62 | 315,382 | +0.27(+1.63%) |