Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.59 | 20.06 | 19.38 | 19.77 | 1,220,474 | +0.46(+2.40%) |
Oct 30, 2014 | 19.27 | 19.58 | 19.14 | 19.30 | 633,223 | +0.02(+0.09%) |
Oct 29, 2014 | 19.19 | 19.33 | 19.08 | 19.28 | 621,431 | +0.15(+0.76%) |
Oct 28, 2014 | 18.51 | 19.21 | 18.33 | 19.14 | 646,628 | +0.70(+3.79%) |
Oct 27, 2014 | 18.63 | 18.71 | 18.71 | 18.44 | 465,692 | -0.27(-1.46%) |
Oct 24, 2014 | 18.74 | 18.84 | 18.60 | 18.71 | 432,353 | -0.06(-0.34%) |
Oct 23, 2014 | 18.94 | 19.04 | 18.71 | 18.78 | 426,844 | +0.05(+0.24%) |
Oct 22, 2014 | 18.41 | 19.06 | 18.38 | 18.73 | 1,012,282 | +0.31(+1.68%) |
Oct 21, 2014 | 18.48 | 18.62 | 18.30 | 18.42 | 1,011,974 | +0.00(+0.00%) |
Oct 20, 2014 | 18.33 | 18.33 | 18.14 | 18.42 | 583,425 | +0.06(+0.35%) |
Oct 17, 2014 | 18.88 | 18.97 | 18.16 | 18.36 | 1,359,198 | -0.37(-1.99%) |
Oct 16, 2014 | 18.35 | 18.88 | 18.31 | 18.73 | 847,815 | +0.14(+0.73%) |
Oct 15, 2014 | 18.30 | 18.63 | 17.58 | 18.59 | 807,398 | +0.17(+0.94%) |
Oct 14, 2014 | 18.67 | 18.99 | 18.28 | 18.42 | 1,287,647 | -0.19(-1.03%) |
Oct 13, 2014 | 19.12 | 19.48 | 18.58 | 18.61 | 2,063,757 | -0.46(-2.43%) |
Oct 10, 2014 | 18.95 | 19.45 | 18.92 | 19.08 | 2,891,115 | +0.22(+1.16%) |
Oct 09, 2014 | 17.94 | 19.77 | 18.23 | 18.86 | 7,550,016 | +0.92(+5.12%) |
Oct 08, 2014 | 18.15 | 18.15 | 17.44 | 17.94 | 406,699 | -0.20(-1.10%) |
Oct 07, 2014 | 18.08 | 18.41 | 17.98 | 18.14 | 545,216 | -0.01(-0.05%) |
Oct 06, 2014 | 18.29 | 18.46 | 18.05 | 18.15 | 654,875 | -0.06(-0.35%) |
Oct 03, 2014 | 17.90 | 18.27 | 17.86 | 18.21 | 435,128 | +0.46(+2.61%) |
Oct 02, 2014 | 17.55 | 17.87 | 17.46 | 17.75 | 1,110,416 | +0.20(+1.14%) |
Oct 01, 2014 | 17.60 | 17.84 | 17.40 | 17.55 | 1,021,243 | -0.08(-0.46%) |
Sep 30, 2014 | 17.93 | 17.98 | 17.54 | 17.63 | 1,375,525 | -0.25(-1.42%) |
Sep 29, 2014 | 17.83 | 18.06 | 17.58 | 17.88 | 834,588 | -0.11(-0.61%) |
Sep 26, 2014 | 17.72 | 18.19 | 17.67 | 17.99 | 839,422 | +0.26(+1.49%) |
Sep 25, 2014 | 17.90 | 17.90 | 17.65 | 17.73 | 1,135,499 | -0.19(-1.07%) |
Sep 24, 2014 | 17.08 | 18.01 | 17.08 | 17.92 | 1,259,242 | +0.79(+4.62%) |
Sep 23, 2014 | 17.31 | 17.47 | 17.10 | 17.13 | 957,450 | -0.25(-1.46%) |
Sep 22, 2014 | 17.54 | 17.60 | 17.36 | 17.38 | 989,745 | -0.21(-1.19%) |
Sep 19, 2014 | 17.73 | 17.78 | 17.49 | 17.59 | 859,829 | -0.11(-0.62%) |
Sep 18, 2014 | 17.78 | 17.93 | 17.49 | 17.70 | 570,486 | -0.03(-0.15%) |
Sep 17, 2014 | 18.24 | 18.44 | 17.71 | 17.73 | 1,478,336 | -0.55(-2.98%) |
Sep 16, 2014 | 18.09 | 18.28 | 18.03 | 18.28 | 657,548 | +0.12(+0.65%) |
Sep 15, 2014 | 18.71 | 18.71 | 18.14 | 18.16 | 601,722 | -0.51(-2.73%) |
Sep 12, 2014 | 18.79 | 18.89 | 18.36 | 18.67 | 791,565 | -0.15(-0.82%) |
Sep 11, 2014 | 18.57 | 18.85 | 18.30 | 18.82 | 697,589 | +0.21(+1.12%) |
Sep 10, 2014 | 18.19 | 18.65 | 18.13 | 18.61 | 785,690 | +0.40(+2.20%) |
Sep 09, 2014 | 18.38 | 18.69 | 18.17 | 18.21 | 466,087 | -0.25(-1.33%) |
Sep 08, 2014 | 18.72 | 18.93 | 18.39 | 18.46 | 479,013 | -0.27(-1.46%) |
Sep 05, 2014 | 18.28 | 18.96 | 18.28 | 18.73 | 594,079 | +0.43(+2.33%) |
Sep 04, 2014 | 18.82 | 18.82 | 18.18 | 18.30 | 807,404 | -0.55(-2.89%) |
Sep 03, 2014 | 18.82 | 19.08 | 18.74 | 18.85 | 550,276 | +0.04(+0.19%) |
Sep 02, 2014 | 18.81 | 18.87 | 18.36 | 18.81 | 514,114 | +0.05(+0.24%) |
Aug 29, 2014 | 18.58 | 18.77 | 18.77 | 18.77 | 410,114 | +0.15(+0.83%) |
Aug 28, 2014 | 18.69 | 18.85 | 18.52 | 18.61 | 480,935 | -0.13(-0.68%) |
Aug 27, 2014 | 18.88 | 18.93 | 18.60 | 18.74 | 721,472 | -0.15(-0.82%) |
Aug 26, 2014 | 19.04 | 19.17 | 18.86 | 18.89 | 664,973 | -0.17(-0.91%) |
Aug 25, 2014 | 19.66 | 19.67 | 18.84 | 19.07 | 797,578 | -0.52(-2.65%) |
Aug 22, 2014 | 19.67 | 19.80 | 19.50 | 19.58 | 796,087 | -0.14(-0.69%) |
Aug 21, 2014 | 19.25 | 19.81 | 19.25 | 19.72 | 857,168 | +0.38(+1.97%) |
Aug 20, 2014 | 19.20 | 19.54 | 18.92 | 19.34 | 1,039,596 | -0.01(-0.05%) |
Aug 19, 2014 | 18.47 | 19.41 | 18.47 | 19.35 | 1,126,640 | +1.01(+5.50%) |
Aug 18, 2014 | 18.48 | 18.54 | 18.24 | 18.34 | 823,809 | -0.10(-0.54%) |
Aug 15, 2014 | 18.11 | 18.57 | 17.98 | 18.44 | 1,244,743 | +0.43(+2.41%) |
Aug 14, 2014 | 17.63 | 18.01 | 17.57 | 18.01 | 657,450 | +0.43(+2.47%) |
Aug 13, 2014 | 17.56 | 17.80 | 17.35 | 17.57 | 912,558 | +0.04(+0.21%) |
Aug 12, 2014 | 17.73 | 17.98 | 17.42 | 17.54 | 1,193,082 | -0.17(-0.97%) |
Aug 11, 2014 | 18.04 | 18.04 | 17.53 | 17.71 | 1,243,300 | -0.30(-1.66%) |
Aug 08, 2014 | 19.65 | 19.65 | 18.00 | 18.01 | 2,647,839 | -1.73(-8.75%) |
Aug 07, 2014 | 21.55 | 21.55 | 19.58 | 19.73 | 1,850,201 | -1.80(-8.35%) |
Aug 06, 2014 | 21.59 | 21.76 | 21.30 | 21.53 | 673,022 | -0.14(-0.67%) |
Aug 05, 2014 | 21.97 | 22.23 | 21.59 | 21.67 | 468,971 | -0.33(-1.48%) |
Aug 04, 2014 | 21.83 | 22.08 | 21.57 | 22.00 | 486,318 | +0.22(+1.00%) |