Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.70 | 20.88 | 19.62 | 20.44 | 138,699 | +0.82(+4.18%) |
Oct 30, 2014 | 19.02 | 19.65 | 19.02 | 19.62 | 42,747 | +0.20(+1.03%) |
Oct 29, 2014 | 19.25 | 19.42 | 19.16 | 19.42 | 30,342 | +0.35(+1.84%) |
Oct 28, 2014 | 19.15 | 19.30 | 19.04 | 19.07 | 52,802 | -0.03(-0.16%) |
Oct 27, 2014 | 18.49 | 19.17 | 18.03 | 19.10 | 45,065 | +1.02(+5.64%) |
Oct 24, 2014 | 17.92 | 18.47 | 17.87 | 18.08 | 12,306 | +0.17(+0.95%) |
Oct 23, 2014 | 17.66 | 17.91 | 17.66 | 17.91 | 21,506 | +0.22(+1.24%) |
Oct 22, 2014 | 17.71 | 17.92 | 17.50 | 17.69 | 63,674 | +0.17(+0.97%) |
Oct 21, 2014 | 17.58 | 17.64 | 17.46 | 17.52 | 15,533 | -0.05(-0.28%) |
Oct 20, 2014 | 17.47 | 17.78 | 17.30 | 17.57 | 376,011 | +0.06(+0.34%) |
Oct 17, 2014 | 18.01 | 18.06 | 17.49 | 17.51 | 13,608 | -0.05(-0.28%) |
Oct 16, 2014 | 17.26 | 18.40 | 17.26 | 17.56 | 9,988 | -0.09(-0.51%) |
Oct 15, 2014 | 17.55 | 17.87 | 17.39 | 17.65 | 123,219 | -0.27(-1.51%) |
Oct 14, 2014 | 18.20 | 18.20 | 17.47 | 17.92 | 21,823 | -0.33(-1.81%) |
Oct 10, 2014 | 18.25 | 18.25 | 18.25 | 0 | -0.27(-1.46%) | |
Oct 09, 2014 | 18.74 | 18.74 | 18.42 | 18.52 | 9,956 | -0.01(-0.05%) |
Oct 08, 2014 | 18.69 | 18.69 | 18.39 | 18.53 | 18,478 | -0.17(-0.91%) |
Oct 07, 2014 | 18.93 | 18.94 | 18.55 | 18.70 | 6,684 | -0.35(-1.84%) |
Oct 06, 2014 | 19.10 | 19.10 | 18.74 | 19.05 | 69,547 | +0.02(+0.11%) |
Oct 03, 2014 | 18.93 | 19.15 | 18.88 | 19.03 | 43,126 | +0.22(+1.17%) |
Oct 02, 2014 | 18.90 | 18.96 | 18.66 | 18.81 | 164,917 | -0.08(-0.42%) |
Oct 01, 2014 | 18.27 | 18.89 | 18.27 | 18.89 | 31,471 | +0.45(+2.44%) |
Sep 30, 2014 | 18.47 | 18.54 | 18.00 | 18.44 | 85,799 | -0.06(-0.32%) |
Sep 29, 2014 | 18.44 | 18.50 | 18.38 | 18.50 | 5,953 | +0.00(+0.00%) |
Sep 26, 2014 | 18.21 | 18.50 | 18.06 | 18.50 | 21,250 | +0.24(+1.31%) |
Sep 25, 2014 | 18.64 | 18.65 | 18.25 | 18.26 | 32,702 | -0.38(-2.04%) |
Sep 24, 2014 | 18.47 | 18.70 | 18.33 | 18.64 | 11,019 | +0.06(+0.32%) |
Sep 23, 2014 | 18.34 | 18.65 | 18.33 | 18.58 | 13,115 | +0.20(+1.09%) |
Sep 22, 2014 | 19.01 | 19.01 | 18.19 | 18.38 | 77,285 | -0.62(-3.26%) |
Sep 19, 2014 | 18.98 | 19.25 | 18.95 | 19.00 | 53,932 | -0.25(-1.30%) |
Sep 18, 2014 | 19.08 | 19.30 | 19.08 | 19.25 | 20,933 | +0.20(+1.05%) |
Sep 17, 2014 | 19.26 | 19.44 | 18.98 | 19.05 | 41,122 | -0.39(-2.01%) |
Sep 16, 2014 | 19.28 | 19.44 | 19.20 | 19.44 | 17,391 | -0.05(-0.26%) |
Sep 15, 2014 | 18.57 | 19.51 | 18.57 | 19.49 | 35,113 | +0.01(+0.05%) |
Sep 12, 2014 | 19.55 | 19.70 | 19.44 | 19.48 | 15,969 | -0.16(-0.81%) |
Sep 11, 2014 | 19.37 | 19.70 | 19.37 | 19.64 | 63,605 | +0.08(+0.41%) |
Sep 10, 2014 | 19.56 | 19.70 | 19.48 | 19.56 | 42,945 | +0.00(+0.00%) |
Sep 09, 2014 | 19.55 | 19.71 | 19.55 | 19.56 | 26,886 | -0.07(-0.36%) |
Sep 08, 2014 | 19.50 | 19.68 | 19.50 | 19.63 | 19,604 | +0.03(+0.15%) |
Sep 05, 2014 | 19.71 | 19.75 | 19.46 | 19.60 | 529,413 | -0.24(-1.21%) |
Sep 04, 2014 | 19.85 | 19.87 | 19.39 | 19.84 | 129,061 | -0.01(-0.05%) |
Sep 03, 2014 | 19.90 | 19.70 | 19.85 | 60,183 | +0.18(+0.92%) | |
Sep 02, 2014 | 19.88 | 19.88 | 19.67 | 19.67 | 18,376 | -0.08(-0.41%) |
Aug 29, 2014 | 19.75 | 19.75 | 19.75 | 0 | -0.08(-0.40%) | |
Aug 28, 2014 | 19.24 | 19.90 | 19.16 | 19.83 | 48,470 | +0.43(+2.22%) |
Aug 27, 2014 | 19.69 | 19.69 | 19.15 | 19.40 | 23,826 | -0.15(-0.77%) |
Aug 26, 2014 | 19.50 | 19.80 | 19.46 | 19.55 | 49,401 | +0.05(+0.26%) |
Aug 25, 2014 | 19.25 | 19.60 | 19.22 | 19.50 | 99,608 | +0.20(+1.04%) |
Aug 22, 2014 | 19.47 | 19.48 | 19.22 | 19.30 | 36,919 | -0.16(-0.82%) |
Aug 21, 2014 | 19.40 | 19.50 | 18.99 | 19.46 | 268,628 | +0.14(+0.72%) |
Aug 20, 2014 | 19.43 | 19.57 | 19.15 | 19.32 | 23,971 | +0.04(+0.21%) |
Aug 19, 2014 | 19.25 | 19.75 | 19.21 | 19.28 | 101,580 | +0.00(+0.00%) |
Aug 18, 2014 | 19.26 | 19.33 | 19.18 | 19.28 | 400,052 | +0.03(+0.16%) |
Aug 15, 2014 | 18.58 | 19.09 | 18.58 | 19.25 | 154,504 | +0.67(+3.61%) |
Aug 14, 2014 | 17.84 | 19.14 | 17.84 | 18.58 | 593,355 | +2.13(+12.95%) |
Aug 13, 2014 | 16.01 | 16.50 | 16.00 | 16.45 | 73,666 | +0.39(+2.43%) |
Aug 12, 2014 | 16.05 | 16.15 | 15.50 | 16.06 | 2,031,543 | -0.15(-0.93%) |
Aug 11, 2014 | 15.78 | 16.22 | 15.78 | 16.21 | 58,873 | +0.40(+2.53%) |
Aug 08, 2014 | 15.80 | 15.96 | 15.80 | 15.81 | 7,347 | +0.11(+0.70%) |
Aug 07, 2014 | 15.56 | 15.93 | 15.56 | 15.70 | 12,264 | +0.10(+0.64%) |
Aug 06, 2014 | 15.57 | 15.70 | 15.57 | 15.60 | 6,526 | -0.19(-1.20%) |
Aug 05, 2014 | 15.76 | 15.88 | 15.64 | 15.79 | 16,924 | -0.10(-0.63%) |