Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.75 | 18.75 | 18.10 | 18.46 | 480,881 | -0.03(-0.16%) |
Oct 30, 2014 | 18.47 | 18.84 | 18.24 | 18.49 | 441,308 | +0.29(+1.59%) |
Oct 29, 2014 | 17.77 | 18.35 | 17.77 | 18.20 | 127,888 | +0.43(+2.42%) |
Oct 28, 2014 | 16.99 | 17.83 | 16.92 | 17.77 | 155,856 | +0.87(+5.15%) |
Oct 27, 2014 | 16.67 | 16.92 | 16.72 | 16.90 | 65,969 | +0.18(+1.08%) |
Oct 24, 2014 | 17.18 | 17.28 | 16.60 | 16.72 | 59,389 | -0.41(-2.39%) |
Oct 23, 2014 | 17.02 | 17.55 | 16.99 | 17.13 | 137,964 | +0.21(+1.24%) |
Oct 22, 2014 | 17.05 | 17.23 | 16.83 | 16.92 | 92,788 | -0.15(-0.88%) |
Oct 21, 2014 | 16.30 | 17.14 | 16.30 | 17.07 | 102,340 | +0.88(+5.44%) |
Oct 20, 2014 | 15.52 | 15.75 | 15.52 | 16.19 | 172,166 | +0.47(+2.99%) |
Oct 17, 2014 | 17.28 | 17.38 | 15.67 | 15.72 | 105,106 | -1.45(-8.44%) |
Oct 16, 2014 | 16.98 | 17.28 | 16.29 | 17.17 | 296,230 | -0.09(-0.52%) |
Oct 15, 2014 | 16.62 | 17.28 | 16.36 | 17.26 | 300,848 | +0.58(+3.48%) |
Oct 14, 2014 | 16.02 | 16.71 | 16.02 | 16.68 | 248,598 | +0.74(+4.64%) |
Oct 13, 2014 | 15.44 | 16.02 | 15.32 | 15.94 | 283,117 | +0.44(+2.84%) |
Oct 10, 2014 | 15.30 | 16.00 | 15.30 | 15.50 | 288,264 | +0.09(+0.58%) |
Oct 09, 2014 | 15.20 | 15.54 | 15.10 | 15.41 | 562,259 | +0.18(+1.18%) |
Oct 08, 2014 | 14.99 | 15.36 | 14.87 | 15.23 | 245,206 | +0.15(+0.99%) |
Oct 07, 2014 | 14.61 | 15.17 | 14.53 | 15.08 | 264,754 | +0.42(+2.86%) |
Oct 06, 2014 | 14.68 | 14.75 | 14.51 | 14.66 | 40,169 | +0.06(+0.41%) |
Oct 03, 2014 | 14.51 | 14.82 | 14.25 | 14.60 | 59,111 | +0.25(+1.74%) |
Oct 02, 2014 | 14.32 | 14.38 | 14.01 | 14.35 | 69,576 | +0.08(+0.56%) |
Oct 01, 2014 | 14.64 | 14.81 | 14.21 | 14.27 | 109,476 | -0.34(-2.33%) |
Sep 30, 2014 | 15.18 | 15.25 | 14.59 | 14.61 | 76,365 | -0.63(-4.13%) |
Sep 29, 2014 | 14.89 | 15.42 | 14.81 | 15.24 | 106,464 | +0.18(+1.20%) |
Sep 26, 2014 | 14.64 | 15.14 | 14.62 | 15.06 | 75,777 | +0.43(+2.94%) |
Sep 25, 2014 | 15.01 | 15.07 | 14.47 | 14.63 | 82,616 | -0.34(-2.27%) |
Sep 24, 2014 | 15.00 | 15.08 | 14.75 | 14.97 | 60,158 | +0.01(+0.07%) |
Sep 23, 2014 | 15.69 | 15.76 | 14.78 | 14.96 | 173,726 | -0.72(-4.59%) |
Sep 22, 2014 | 15.51 | 15.87 | 15.32 | 15.68 | 199,327 | +0.17(+1.10%) |
Sep 19, 2014 | 16.25 | 16.25 | 15.33 | 15.51 | 97,517 | -0.57(-3.54%) |
Sep 18, 2014 | 15.42 | 16.25 | 15.41 | 16.08 | 91,454 | +0.76(+4.96%) |
Sep 17, 2014 | 15.15 | 15.39 | 15.15 | 15.32 | 71,181 | +0.20(+1.32%) |
Sep 16, 2014 | 15.18 | 15.38 | 14.98 | 15.12 | 54,734 | -0.15(-0.98%) |
Sep 15, 2014 | 15.49 | 15.49 | 14.76 | 15.27 | 73,614 | -0.27(-1.74%) |
Sep 12, 2014 | 16.01 | 16.15 | 15.26 | 15.54 | 61,211 | -0.45(-2.81%) |
Sep 11, 2014 | 15.96 | 16.24 | 15.86 | 15.99 | 72,627 | -0.08(-0.50%) |
Sep 10, 2014 | 15.80 | 16.21 | 15.66 | 16.07 | 70,834 | +0.27(+1.71%) |
Sep 09, 2014 | 16.31 | 16.36 | 15.75 | 15.80 | 193,314 | -0.57(-3.48%) |
Sep 08, 2014 | 16.46 | 16.60 | 16.14 | 16.37 | 64,522 | -0.15(-0.91%) |
Sep 05, 2014 | 16.24 | 16.65 | 16.12 | 16.52 | 72,100 | +0.17(+1.04%) |
Sep 04, 2014 | 16.41 | 16.48 | 16.20 | 16.35 | 85,625 | -0.06(-0.37%) |
Sep 03, 2014 | 16.52 | 16.58 | 16.29 | 16.41 | 92,520 | -0.11(-0.67%) |
Sep 02, 2014 | 16.37 | 16.58 | 16.35 | 16.52 | 75,718 | +0.27(+1.66%) |
Aug 29, 2014 | 16.19 | 16.25 | 16.25 | 16.25 | 99,200 | +0.05(+0.31%) |
Aug 28, 2014 | 16.27 | 16.33 | 16.08 | 16.20 | 53,487 | -0.07(-0.43%) |
Aug 27, 2014 | 16.23 | 16.47 | 16.17 | 16.27 | 70,732 | -0.05(-0.31%) |
Aug 26, 2014 | 16.16 | 16.50 | 16.01 | 16.32 | 117,116 | +0.13(+0.80%) |
Aug 25, 2014 | 16.39 | 16.45 | 16.09 | 16.19 | 131,759 | -0.03(-0.18%) |
Aug 22, 2014 | 15.45 | 16.30 | 15.44 | 16.22 | 193,472 | +0.87(+5.67%) |
Aug 21, 2014 | 15.67 | 16.00 | 15.04 | 15.35 | 262,386 | -0.66(-4.12%) |
Aug 20, 2014 | 15.73 | 16.14 | 15.72 | 16.01 | 454,632 | +0.28(+1.78%) |
Aug 19, 2014 | 15.31 | 16.16 | 15.26 | 15.73 | 370,751 | +0.50(+3.28%) |
Aug 18, 2014 | 15.30 | 15.40 | 15.12 | 15.23 | 102,591 | +0.04(+0.26%) |
Aug 15, 2014 | 15.18 | 15.19 | 14.90 | 15.19 | 83,850 | +0.16(+1.06%) |
Aug 14, 2014 | 14.84 | 15.12 | 14.84 | 15.03 | 97,862 | +0.16(+1.08%) |
Aug 13, 2014 | 14.64 | 14.91 | 14.64 | 14.87 | 80,797 | +0.23(+1.57%) |
Aug 12, 2014 | 14.76 | 14.90 | 14.61 | 14.64 | 125,627 | -0.19(-1.28%) |
Aug 11, 2014 | 14.88 | 14.96 | 14.77 | 14.83 | 62,942 | -0.05(-0.34%) |
Aug 08, 2014 | 14.94 | 15.03 | 14.78 | 14.88 | 96,252 | -0.11(-0.73%) |
Aug 07, 2014 | 15.25 | 15.25 | 14.65 | 14.99 | 220,240 | -0.15(-0.99%) |
Aug 06, 2014 | 14.67 | 15.18 | 14.50 | 15.14 | 244,515 | +0.33(+2.23%) |
Aug 05, 2014 | 14.48 | 14.94 | 14.45 | 14.81 | 358,347 | +0.19(+1.30%) |
Aug 04, 2014 | 13.64 | 14.78 | 13.28 | 14.62 | 309,986 | +0.97(+7.11%) |