Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 20.89 | 21.00 | 20.32 | 20.99 | 9,575 | +0.02(+0.10%) |
Sep 29, 2014 | 19.34 | 20.98 | 19.34 | 20.97 | 15,580 | +1.73(+9.00%) |
Sep 26, 2014 | 18.00 | 19.49 | 18.00 | 19.24 | 8,114 | +0.75(+4.05%) |
Sep 25, 2014 | 19.86 | 19.86 | 18.00 | 18.49 | 16,771 | -1.01(-5.18%) |
Sep 24, 2014 | 19.60 | 20.30 | 19.50 | 19.50 | 10,529 | -0.87(-4.27%) |
Sep 23, 2014 | 19.76 | 20.37 | 19.50 | 20.37 | 3,316 | +0.01(+0.05%) |
Sep 22, 2014 | 20.75 | 21.00 | 19.50 | 20.36 | 16,510 | +0.46(+2.31%) |
Sep 19, 2014 | 22.40 | 22.40 | 20.40 | 19.90 | 22,807 | -0.50(-2.45%) |
Sep 18, 2014 | 22.00 | 22.99 | 20.40 | 20.40 | 15,443 | -1.10(-5.12%) |
Sep 17, 2014 | 21.62 | 21.62 | 21.01 | 21.50 | 7,721 | +0.34(+1.61%) |
Sep 16, 2014 | 20.40 | 21.50 | 20.39 | 21.16 | 11,786 | +1.06(+5.27%) |
Sep 15, 2014 | 20.44 | 20.44 | 19.14 | 20.10 | 4,287 | +0.26(+1.31%) |
Sep 12, 2014 | 21.15 | 22.49 | 19.70 | 19.84 | 21,781 | -0.99(-4.75%) |
Sep 11, 2014 | 22.10 | 22.94 | 20.40 | 20.83 | 19,422 | -1.33(-6.00%) |
Sep 10, 2014 | 23.09 | 23.09 | 22.00 | 22.16 | 6,190 | -0.11(-0.49%) |
Sep 09, 2014 | 23.40 | 23.45 | 22.10 | 22.27 | 10,331 | -0.61(-2.67%) |
Sep 08, 2014 | 22.05 | 24.65 | 22.05 | 22.88 | 15,224 | -0.02(-0.09%) |
Sep 05, 2014 | 21.79 | 22.90 | 21.79 | 22.90 | 1,108 | +0.85(+3.85%) |
Sep 04, 2014 | 23.51 | 23.51 | 21.20 | 22.05 | 8,319 | -1.51(-6.41%) |
Sep 03, 2014 | 26.70 | 26.70 | 21.51 | 23.56 | 30,903 | +1.00(+4.43%) |
Sep 02, 2014 | 22.88 | 22.88 | 20.70 | 22.56 | 23,429 | +3.16(+16.29%) |
Aug 29, 2014 | 19.00 | 19.40 | 19.40 | 19.40 | 5,700 | -0.07(-0.36%) |
Aug 28, 2014 | 18.57 | 19.95 | 18.56 | 19.47 | 3,321 | +0.89(+4.79%) |
Aug 27, 2014 | 17.25 | 18.80 | 17.25 | 18.58 | 2,616 | -0.41(-2.16%) |
Aug 26, 2014 | 17.70 | 18.99 | 17.00 | 18.99 | 10,545 | +1.49(+8.51%) |
Aug 25, 2014 | 18.18 | 18.18 | 16.82 | 17.50 | 14,827 | +0.50(+2.94%) |
Aug 22, 2014 | 18.00 | 18.25 | 17.00 | 17.00 | 13,010 | -1.77(-9.43%) |
Aug 21, 2014 | 19.00 | 19.31 | 18.96 | 18.77 | 11,873 | +0.27(+1.46%) |
Aug 20, 2014 | 20.00 | 20.00 | 17.82 | 18.50 | 23,041 | -1.62(-8.03%) |
Aug 19, 2014 | 21.40 | 21.79 | 20.03 | 20.12 | 27,313 | -1.39(-6.48%) |
Aug 18, 2014 | 22.80 | 22.80 | 21.30 | 21.51 | 7,439 | -1.11(-4.93%) |
Aug 15, 2014 | 23.11 | 24.25 | 21.95 | 22.62 | 11,795 | -0.05(-0.22%) |
Aug 14, 2014 | 26.00 | 26.00 | 23.75 | 22.68 | 30,261 | -1.59(-6.57%) |
Aug 13, 2014 | 20.70 | 24.94 | 20.51 | 24.27 | 19,201 | +2.54(+11.69%) |
Aug 12, 2014 | 23.04 | 26.00 | 20.90 | 21.73 | 48,226 | -1.66(-7.10%) |
Aug 11, 2014 | 21.84 | 24.19 | 20.30 | 23.39 | 41,589 | +1.55(+7.10%) |
Aug 08, 2014 | 20.50 | 22.35 | 20.15 | 21.84 | 38,484 | +1.39(+6.78%) |
Aug 07, 2014 | 20.35 | 22.22 | 20.03 | 20.45 | 23,664 | -2.32(-10.17%) |
Aug 06, 2014 | 24.04 | 24.04 | 22.50 | 22.77 | 31,195 | -2.18(-8.74%) |
Aug 05, 2014 | 27.57 | 28.90 | 23.50 | 24.95 | 48,489 | -3.54(-12.43%) |
Aug 04, 2014 | 24.37 | 30.00 | 23.10 | 28.49 | 125,160 | +5.50(+23.92%) |
Aug 01, 2014 | 18.99 | 22.99 | 16.85 | 22.99 | 100,642 | +3.26(+16.52%) |
Jul 31, 2014 | 27.24 | 27.83 | 18.80 | 19.73 | 157,583 | -8.44(-29.96%) |
Jul 30, 2014 | 38.90 | 38.90 | 27.42 | 28.17 | 138,500 | -7.28(-20.54%) |
Jul 29, 2014 | 38.00 | 38.99 | 35.00 | 35.45 | 86,813 | +2.45(+7.42%) |
Jul 28, 2014 | 28.57 | 38.00 | 27.62 | 33.00 | 158,959 | +6.83(+26.10%) |
Jul 25, 2014 | 22.13 | 27.99 | 22.08 | 26.17 | 44,069 | +4.60(+21.33%) |
Jul 24, 2014 | 21.94 | 22.00 | 21.00 | 21.57 | 18,135 | +1.51(+7.53%) |
Jul 23, 2014 | 18.99 | 21.25 | 18.99 | 20.06 | 31,769 | +1.66(+9.02%) |
Jul 22, 2014 | 17.99 | 18.40 | 17.90 | 18.40 | 10,624 | +1.29(+7.51%) |
Jul 21, 2014 | 16.77 | 18.02 | 16.77 | 17.11 | 15,090 | +0.07(+0.38%) |
Jul 18, 2014 | 15.62 | 17.50 | 15.60 | 17.05 | 30,629 | +1.45(+9.29%) |
Jul 17, 2014 | 15.35 | 15.80 | 15.35 | 15.60 | 69,739 | +0.25(+1.63%) |
Jul 16, 2014 | 15.20 | 15.35 | 15.15 | 15.35 | 3,374 | +0.20(+1.32%) |
Jul 15, 2014 | 15.50 | 15.50 | 15.15 | 15.15 | 6,394 | -0.18(-1.21%) |
Jul 14, 2014 | 15.50 | 16.00 | 15.31 | 15.34 | 6,179 | -0.06(-0.42%) |
Jul 11, 2014 | 15.30 | 16.00 | 15.26 | 15.40 | 14,967 | +0.12(+0.79%) |
Jul 10, 2014 | 15.49 | 15.50 | 14.85 | 15.28 | 15,784 | +0.48(+3.24%) |
Jul 09, 2014 | 14.85 | 14.85 | 14.70 | 14.80 | 4,107 | -0.09(-0.59%) |
Jul 08, 2014 | 14.95 | 14.95 | 14.70 | 14.89 | 4,070 | +0.14(+0.94%) |
Jul 07, 2014 | 15.00 | 15.00 | 14.75 | 14.75 | 5,509 | +0.25(+1.72%) |
Jul 03, 2014 | 14.20 | 14.50 | 14.50 | 14.50 | 4,400 | +0.23(+1.59%) |
Jul 02, 2014 | 14.72 | 15.16 | 14.00 | 14.27 | 8,140 | -0.26(-1.77%) |