Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.18 | 19.53 | 19.07 | 19.47 | 476,334 | +0.80(+4.27%) |
Oct 30, 2014 | 18.59 | 18.73 | 18.20 | 18.67 | 320,832 | -0.05(-0.26%) |
Oct 29, 2014 | 18.68 | 18.78 | 18.41 | 18.72 | 248,849 | +0.05(+0.26%) |
Oct 28, 2014 | 17.77 | 18.70 | 17.77 | 18.67 | 357,646 | +1.06(+6.04%) |
Oct 27, 2014 | 17.47 | 17.66 | 17.55 | 17.61 | 212,464 | +0.06(+0.34%) |
Oct 24, 2014 | 17.55 | 17.82 | 17.46 | 17.55 | 306,892 | -0.05(-0.28%) |
Oct 23, 2014 | 17.12 | 17.68 | 16.94 | 17.60 | 335,626 | +0.73(+4.32%) |
Oct 22, 2014 | 17.21 | 17.38 | 16.81 | 16.87 | 461,748 | -0.30(-1.72%) |
Oct 21, 2014 | 17.00 | 17.17 | 16.64 | 17.17 | 490,110 | +0.33(+1.99%) |
Oct 20, 2014 | 16.38 | 16.85 | 16.28 | 16.83 | 571,265 | +0.37(+2.27%) |
Oct 17, 2014 | 17.11 | 17.13 | 16.31 | 16.46 | 426,547 | -0.35(-2.11%) |
Oct 16, 2014 | 16.47 | 16.96 | 16.38 | 16.81 | 441,661 | +0.07(+0.41%) |
Oct 15, 2014 | 16.31 | 16.85 | 16.11 | 16.74 | 557,935 | +0.12(+0.71%) |
Oct 14, 2014 | 16.94 | 17.32 | 16.62 | 16.63 | 579,355 | -0.16(-0.94%) |
Oct 13, 2014 | 17.06 | 17.58 | 16.67 | 16.78 | 446,780 | -0.26(-1.50%) |
Oct 10, 2014 | 17.88 | 17.98 | 16.99 | 17.04 | 729,977 | -0.93(-5.18%) |
Oct 09, 2014 | 18.87 | 18.87 | 17.92 | 17.97 | 598,295 | -0.98(-5.17%) |
Oct 08, 2014 | 18.65 | 18.98 | 18.14 | 18.95 | 784,138 | +0.25(+1.32%) |
Oct 07, 2014 | 18.61 | 18.90 | 18.46 | 18.70 | 681,533 | -0.05(-0.26%) |
Oct 06, 2014 | 18.73 | 18.93 | 18.59 | 18.75 | 431,811 | +0.05(+0.26%) |
Oct 03, 2014 | 18.98 | 19.10 | 18.66 | 18.70 | 348,899 | -0.05(-0.26%) |
Oct 02, 2014 | 18.52 | 18.95 | 18.33 | 18.75 | 343,950 | +0.28(+1.49%) |
Oct 01, 2014 | 18.52 | 19.06 | 18.44 | 18.48 | 567,233 | -0.02(-0.11%) |
Sep 30, 2014 | 18.85 | 18.85 | 18.42 | 18.50 | 345,309 | -0.35(-1.85%) |
Sep 29, 2014 | 18.44 | 18.87 | 18.33 | 18.84 | 240,060 | +0.11(+0.60%) |
Sep 26, 2014 | 18.55 | 18.81 | 18.45 | 18.73 | 209,242 | +0.30(+1.63%) |
Sep 25, 2014 | 18.53 | 18.60 | 18.24 | 18.43 | 323,694 | -0.18(-0.98%) |
Sep 24, 2014 | 18.18 | 18.69 | 18.18 | 18.61 | 368,474 | +0.47(+2.60%) |
Sep 23, 2014 | 18.33 | 18.71 | 18.12 | 18.14 | 490,995 | -0.32(-1.76%) |
Sep 22, 2014 | 18.46 | 18.52 | 18.11 | 18.47 | 403,048 | -0.06(-0.32%) |
Sep 19, 2014 | 19.26 | 19.54 | 18.47 | 18.52 | 1,187,158 | -0.62(-3.24%) |
Sep 18, 2014 | 18.83 | 19.23 | 18.59 | 19.14 | 297,448 | +0.46(+2.48%) |
Sep 17, 2014 | 18.45 | 18.78 | 18.45 | 18.68 | 559,026 | +0.20(+1.06%) |
Sep 16, 2014 | 18.24 | 18.65 | 18.14 | 18.49 | 256,058 | +0.20(+1.08%) |
Sep 15, 2014 | 18.60 | 18.68 | 17.97 | 18.29 | 510,521 | -0.35(-1.90%) |
Sep 12, 2014 | 18.70 | 18.93 | 18.43 | 18.64 | 446,861 | -0.06(-0.32%) |
Sep 11, 2014 | 18.56 | 19.05 | 18.56 | 18.70 | 450,389 | +0.02(+0.11%) |
Sep 10, 2014 | 18.38 | 18.69 | 18.19 | 18.68 | 311,577 | +0.33(+1.82%) |
Sep 09, 2014 | 18.74 | 18.87 | 18.33 | 18.35 | 371,196 | -0.46(-2.46%) |
Sep 08, 2014 | 18.84 | 19.17 | 18.58 | 18.81 | 432,726 | +0.02(+0.10%) |
Sep 05, 2014 | 18.86 | 19.00 | 18.58 | 18.79 | 511,358 | +0.09(+0.47%) |
Sep 04, 2014 | 18.75 | 19.11 | 18.61 | 18.70 | 381,792 | +0.03(+0.16%) |
Sep 03, 2014 | 19.09 | 19.09 | 18.54 | 18.67 | 450,034 | -0.28(-1.45%) |
Sep 02, 2014 | 19.04 | 19.29 | 18.88 | 18.95 | 402,881 | +0.00(+0.00%) |
Aug 29, 2014 | 18.79 | 18.95 | 18.95 | 18.95 | 179,210 | +0.23(+1.21%) |
Aug 28, 2014 | 18.84 | 18.92 | 18.60 | 18.72 | 267,030 | -0.18(-0.94%) |
Aug 27, 2014 | 19.25 | 19.26 | 18.60 | 18.90 | 389,422 | -0.34(-1.79%) |
Aug 26, 2014 | 18.91 | 19.37 | 18.72 | 19.24 | 291,101 | +0.33(+1.77%) |
Aug 25, 2014 | 18.88 | 19.04 | 18.76 | 18.91 | 265,079 | +0.13(+0.68%) |
Aug 22, 2014 | 18.63 | 18.93 | 18.41 | 18.78 | 308,084 | +0.15(+0.79%) |
Aug 21, 2014 | 18.64 | 18.81 | 18.38 | 18.63 | 284,742 | -0.05(-0.26%) |
Aug 20, 2014 | 18.30 | 18.74 | 18.26 | 18.68 | 293,947 | +0.31(+1.66%) |
Aug 19, 2014 | 18.39 | 18.45 | 17.92 | 18.38 | 397,854 | -0.01(-0.05%) |
Aug 18, 2014 | 18.37 | 18.37 | 18.06 | 18.39 | 279,012 | +0.19(+1.03%) |
Aug 15, 2014 | 18.41 | 18.55 | 17.78 | 18.20 | 381,754 | +0.03(+0.16%) |
Aug 14, 2014 | 18.13 | 18.29 | 17.81 | 18.17 | 358,094 | -0.01(-0.05%) |
Aug 13, 2014 | 17.74 | 18.36 | 17.65 | 18.18 | 468,087 | +0.67(+3.82%) |
Aug 12, 2014 | 17.66 | 17.78 | 17.26 | 17.51 | 216,528 | -0.22(-1.22%) |
Aug 11, 2014 | 17.32 | 18.03 | 17.13 | 17.73 | 371,343 | +0.50(+2.91%) |
Aug 08, 2014 | 16.56 | 17.26 | 16.45 | 17.23 | 416,404 | +0.69(+4.17%) |
Aug 07, 2014 | 17.17 | 17.17 | 16.50 | 16.54 | 326,208 | -0.54(-3.17%) |
Aug 06, 2014 | 16.77 | 17.42 | 16.77 | 17.08 | 465,696 | +0.10(+0.58%) |
Aug 05, 2014 | 16.24 | 17.47 | 15.75 | 16.98 | 885,519 | +0.37(+2.25%) |
Aug 04, 2014 | 16.50 | 16.68 | 16.18 | 16.61 | 315,667 | +0.27(+1.63%) |