Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 16.46 | 16.52 | 15.94 | 16.52 | 1,083,142 | +0.36(+2.23%) |
Oct 30, 2014 | 16.50 | 16.62 | 15.88 | 16.16 | 1,678,863 | +0.66(+4.26%) |
Oct 29, 2014 | 15.40 | 15.68 | 14.85 | 15.50 | 1,054,729 | +0.12(+0.78%) |
Oct 28, 2014 | 15.23 | 15.70 | 15.13 | 15.38 | 1,616,431 | +0.43(+2.88%) |
Oct 27, 2014 | 14.35 | 15.06 | 14.01 | 14.95 | 1,982,686 | +0.94(+6.71%) |
Oct 24, 2014 | 13.59 | 14.34 | 13.51 | 14.01 | 1,368,319 | +0.37(+2.71%) |
Oct 23, 2014 | 13.51 | 13.86 | 13.20 | 13.64 | 1,580,779 | +0.78(+6.07%) |
Oct 22, 2014 | 13.10 | 13.68 | 12.80 | 12.86 | 1,296,545 | -0.23(-1.76%) |
Oct 21, 2014 | 13.48 | 13.94 | 13.01 | 13.09 | 2,034,349 | -0.36(-2.68%) |
Oct 20, 2014 | 13.00 | 13.54 | 12.91 | 13.45 | 1,293,843 | +0.51(+3.94%) |
Oct 17, 2014 | 13.65 | 13.70 | 12.81 | 12.94 | 1,511,468 | -0.28(-2.12%) |
Oct 16, 2014 | 11.85 | 13.34 | 11.80 | 13.22 | 2,453,982 | +0.63(+5.00%) |
Oct 15, 2014 | 11.48 | 12.60 | 11.20 | 12.59 | 1,557,038 | +0.76(+6.42%) |
Oct 14, 2014 | 12.18 | 12.40 | 11.50 | 11.83 | 1,471,959 | -0.17(-1.42%) |
Oct 13, 2014 | 12.28 | 12.74 | 11.91 | 12.00 | 1,845,250 | -0.10(-0.83%) |
Oct 10, 2014 | 12.75 | 13.20 | 12.07 | 12.10 | 1,793,747 | -0.99(-7.56%) |
Oct 09, 2014 | 13.59 | 13.77 | 13.00 | 13.09 | 1,407,328 | -0.60(-4.38%) |
Oct 08, 2014 | 13.52 | 13.78 | 12.78 | 13.69 | 1,753,086 | +0.09(+0.66%) |
Oct 07, 2014 | 14.29 | 14.89 | 13.50 | 13.60 | 2,415,013 | -0.90(-6.21%) |
Oct 06, 2014 | 13.98 | 15.08 | 13.30 | 14.50 | 3,688,119 | +1.06(+7.89%) |
Oct 03, 2014 | 14.49 | 14.54 | 13.20 | 13.44 | 3,082,198 | -0.80(-5.62%) |
Oct 02, 2014 | 12.69 | 14.87 | 12.50 | 14.24 | 6,018,259 | +2.21(+18.37%) |
Oct 01, 2014 | 12.95 | 12.98 | 11.89 | 12.03 | 2,124,809 | -0.96(-7.39%) |
Sep 30, 2014 | 13.45 | 13.58 | 12.98 | 12.99 | 1,645,726 | -0.46(-3.42%) |
Sep 29, 2014 | 13.48 | 13.81 | 13.45 | 13.45 | 644,514 | -0.39(-2.82%) |
Sep 26, 2014 | 13.57 | 13.90 | 13.49 | 13.84 | 820,547 | +0.41(+3.05%) |
Sep 25, 2014 | 14.00 | 14.11 | 13.24 | 13.43 | 1,590,477 | -0.63(-4.48%) |
Sep 24, 2014 | 14.17 | 14.36 | 14.02 | 14.06 | 867,622 | -0.20(-1.40%) |
Sep 23, 2014 | 13.50 | 14.42 | 13.04 | 14.26 | 2,049,752 | +0.23(+1.64%) |
Sep 22, 2014 | 14.79 | 14.90 | 13.97 | 14.03 | 2,000,230 | -0.99(-6.59%) |
Sep 19, 2014 | 15.22 | 15.44 | 14.80 | 15.02 | 1,365,694 | -0.37(-2.40%) |
Sep 18, 2014 | 15.80 | 15.89 | 15.30 | 15.39 | 939,413 | -0.37(-2.35%) |
Sep 17, 2014 | 15.69 | 15.94 | 15.46 | 15.76 | 1,279,615 | +0.08(+0.51%) |
Sep 16, 2014 | 15.09 | 15.73 | 15.00 | 15.68 | 1,244,519 | +0.33(+2.15%) |
Sep 15, 2014 | 15.79 | 15.80 | 15.00 | 15.35 | 2,054,878 | -0.35(-2.23%) |
Sep 12, 2014 | 15.89 | 16.10 | 15.60 | 15.70 | 1,597,037 | -0.21(-1.32%) |
Sep 11, 2014 | 15.86 | 16.07 | 15.55 | 15.91 | 1,700,623 | -0.37(-2.27%) |
Sep 10, 2014 | 15.51 | 16.30 | 14.79 | 16.28 | 3,909,266 | +0.63(+4.03%) |
Sep 09, 2014 | 16.55 | 16.64 | 15.62 | 15.65 | 3,439,369 | -1.00(-6.01%) |
Sep 08, 2014 | 17.00 | 17.17 | 16.50 | 16.65 | 2,011,351 | -0.42(-2.46%) |
Sep 05, 2014 | 17.04 | 17.43 | 16.85 | 17.07 | 1,798,284 | -0.06(-0.35%) |
Sep 04, 2014 | 17.28 | 17.59 | 17.19 | 17.13 | 2,173,978 | -0.12(-0.70%) |
Sep 03, 2014 | 18.10 | 18.25 | 17.21 | 17.25 | 4,229,453 | -0.29(-1.65%) |
Sep 02, 2014 | 17.82 | 17.90 | 17.31 | 17.54 | 2,387,486 | -0.32(-1.79%) |
Aug 29, 2014 | 19.40 | 17.86 | 17.86 | 17.86 | 9,600,500 | -1.26(-6.59%) |
Aug 28, 2014 | 19.09 | 19.44 | 18.83 | 19.12 | 1,769,718 | -0.14(-0.73%) |
Aug 27, 2014 | 19.69 | 19.74 | 18.97 | 19.26 | 2,336,483 | +0.17(+0.89%) |
Aug 26, 2014 | 19.73 | 20.30 | 18.96 | 19.09 | 5,191,881 | +0.82(+4.49%) |
Aug 25, 2014 | 19.02 | 19.29 | 18.17 | 18.27 | 2,524,039 | -1.01(-5.24%) |
Aug 22, 2014 | 19.19 | 19.70 | 18.62 | 19.28 | 2,176,788 | +0.10(+0.52%) |
Aug 21, 2014 | 20.99 | 21.18 | 18.55 | 19.18 | 6,417,277 | -1.21(-5.93%) |
Aug 20, 2014 | 19.55 | 20.87 | 19.55 | 20.39 | 4,091,115 | +0.65(+3.29%) |
Aug 19, 2014 | 19.00 | 19.94 | 18.67 | 19.74 | 3,140,831 | +0.87(+4.61%) |
Aug 18, 2014 | 18.54 | 19.18 | 18.13 | 18.87 | 4,411,037 | +1.14(+6.43%) |
Aug 15, 2014 | 17.55 | 18.09 | 17.55 | 17.73 | 3,041,526 | +0.26(+1.49%) |
Aug 14, 2014 | 17.63 | 17.99 | 17.12 | 17.47 | 2,755,588 | -0.05(-0.29%) |
Aug 13, 2014 | 17.42 | 18.13 | 17.30 | 17.52 | 3,559,714 | +0.31(+1.80%) |
Aug 12, 2014 | 19.25 | 19.27 | 17.00 | 17.21 | 4,497,489 | -1.88(-9.85%) |
Aug 11, 2014 | 19.95 | 20.52 | 18.85 | 19.09 | 5,997,918 | +0.52(+2.80%) |
Aug 08, 2014 | 19.30 | 19.87 | 18.63 | 18.57 | 3,248,166 | -0.63(-3.28%) |
Aug 07, 2014 | 19.28 | 19.75 | 19.07 | 19.20 | 2,820,448 | +0.16(+0.84%) |
Aug 06, 2014 | 18.60 | 19.45 | 18.45 | 19.04 | 3,397,310 | +0.26(+1.38%) |
Aug 05, 2014 | 17.52 | 19.38 | 17.40 | 18.78 | 5,479,352 | +0.98(+5.51%) |
Aug 04, 2014 | 17.04 | 17.92 | 16.95 | 17.80 | 2,855,830 | +0.86(+5.08%) |