Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.25 | 18.33 | 17.39 | 17.40 | 951,646 | -0.39(-2.19%) |
Oct 30, 2014 | 17.33 | 18.09 | 17.26 | 17.79 | 707,901 | +0.41(+2.36%) |
Oct 29, 2014 | 17.18 | 17.20 | 17.13 | 17.38 | 586,709 | +0.21(+1.22%) |
Oct 28, 2014 | 16.98 | 17.23 | 16.75 | 17.17 | 642,752 | +0.33(+1.96%) |
Oct 27, 2014 | 16.54 | 17.07 | 16.62 | 16.84 | 654,757 | +0.22(+1.32%) |
Oct 24, 2014 | 16.36 | 16.62 | 16.30 | 16.62 | 433,052 | +0.24(+1.47%) |
Oct 23, 2014 | 16.11 | 16.73 | 15.95 | 16.38 | 796,089 | +0.48(+3.02%) |
Oct 22, 2014 | 16.41 | 16.52 | 15.60 | 15.90 | 916,435 | -0.45(-2.75%) |
Oct 21, 2014 | 16.96 | 17.07 | 16.16 | 16.35 | 833,037 | -0.39(-2.33%) |
Oct 20, 2014 | 15.92 | 16.91 | 15.92 | 16.74 | 614,023 | +0.79(+4.95%) |
Oct 17, 2014 | 16.19 | 16.30 | 15.76 | 15.95 | 639,532 | +0.23(+1.46%) |
Oct 16, 2014 | 14.83 | 16.09 | 14.65 | 15.72 | 849,749 | +0.61(+4.04%) |
Oct 15, 2014 | 14.08 | 15.14 | 13.80 | 15.11 | 1,061,284 | +0.74(+5.15%) |
Oct 14, 2014 | 14.63 | 15.18 | 14.14 | 14.37 | 1,092,747 | -0.44(-2.97%) |
Oct 13, 2014 | 15.33 | 15.54 | 14.58 | 14.81 | 1,132,767 | -0.58(-3.77%) |
Oct 10, 2014 | 16.27 | 16.84 | 15.31 | 15.39 | 1,682,102 | -1.64(-9.63%) |
Oct 09, 2014 | 17.89 | 17.93 | 16.88 | 17.03 | 1,084,180 | -0.87(-4.86%) |
Oct 08, 2014 | 17.47 | 17.95 | 16.87 | 17.90 | 1,069,792 | +0.41(+2.34%) |
Oct 07, 2014 | 16.72 | 18.09 | 16.63 | 17.49 | 1,195,418 | +0.63(+3.74%) |
Oct 06, 2014 | 17.51 | 17.71 | 16.85 | 16.86 | 981,490 | -0.27(-1.58%) |
Oct 03, 2014 | 16.91 | 17.48 | 16.66 | 17.13 | 936,760 | +0.44(+2.64%) |
Oct 02, 2014 | 16.12 | 16.80 | 15.63 | 16.69 | 949,330 | +0.43(+2.64%) |
Oct 01, 2014 | 17.04 | 17.08 | 16.06 | 16.26 | 878,088 | -0.83(-4.86%) |
Sep 30, 2014 | 17.64 | 17.69 | 17.04 | 17.09 | 867,154 | -0.51(-2.90%) |
Sep 29, 2014 | 17.23 | 17.94 | 17.02 | 17.60 | 757,163 | +0.19(+1.09%) |
Sep 26, 2014 | 16.66 | 17.49 | 16.43 | 17.41 | 998,210 | +0.90(+5.45%) |
Sep 25, 2014 | 17.07 | 17.22 | 16.37 | 16.51 | 524,592 | -0.57(-3.34%) |
Sep 24, 2014 | 16.54 | 17.16 | 16.49 | 17.08 | 596,387 | +0.57(+3.45%) |
Sep 23, 2014 | 16.60 | 16.87 | 16.37 | 16.51 | 600,068 | -0.15(-0.90%) |
Sep 22, 2014 | 16.66 | 16.93 | 16.37 | 16.66 | 619,922 | -0.36(-2.12%) |
Sep 19, 2014 | 17.49 | 17.50 | 16.68 | 17.02 | 3,469,548 | -0.33(-1.90%) |
Sep 18, 2014 | 17.34 | 17.48 | 16.96 | 17.35 | 688,397 | +0.09(+0.52%) |
Sep 17, 2014 | 17.28 | 17.47 | 16.97 | 17.26 | 962,703 | +0.03(+0.17%) |
Sep 16, 2014 | 16.69 | 17.25 | 16.34 | 17.23 | 1,029,387 | +0.40(+2.38%) |
Sep 15, 2014 | 18.15 | 18.28 | 16.66 | 16.83 | 1,744,930 | -1.32(-7.27%) |
Sep 12, 2014 | 17.80 | 18.48 | 17.80 | 18.15 | 1,407,078 | +0.29(+1.62%) |
Sep 11, 2014 | 17.39 | 17.87 | 17.09 | 17.86 | 2,078,519 | +0.31(+1.77%) |
Sep 10, 2014 | 17.11 | 17.79 | 17.00 | 17.55 | 1,190,673 | +0.41(+2.39%) |
Sep 09, 2014 | 18.19 | 18.22 | 16.88 | 17.14 | 1,910,399 | -0.84(-4.67%) |
Sep 08, 2014 | 16.75 | 18.10 | 16.59 | 17.98 | 3,514,521 | +1.65(+10.10%) |
Sep 05, 2014 | 15.35 | 16.38 | 15.30 | 16.33 | 2,698,365 | +1.34(+8.94%) |
Sep 04, 2014 | 16.06 | 16.06 | 14.76 | 14.99 | 2,320,996 | -1.08(-6.72%) |
Sep 03, 2014 | 16.65 | 16.82 | 15.73 | 16.07 | 4,192,798 | -0.58(-3.48%) |
Sep 02, 2014 | 16.64 | 16.71 | 16.25 | 16.65 | 2,360,642 | +0.65(+4.06%) |
Aug 29, 2014 | 15.77 | 16.00 | 16.00 | 16.00 | 757,300 | +0.33(+2.11%) |
Aug 28, 2014 | 15.51 | 16.15 | 15.41 | 15.67 | 1,506,159 | +0.19(+1.23%) |
Aug 27, 2014 | 15.00 | 15.70 | 14.95 | 15.48 | 2,203,906 | +0.82(+5.59%) |
Aug 26, 2014 | 14.33 | 14.95 | 14.23 | 14.66 | 2,017,956 | +0.41(+2.88%) |
Aug 25, 2014 | 13.88 | 14.44 | 13.75 | 14.25 | 1,380,890 | +0.43(+3.11%) |
Aug 22, 2014 | 13.62 | 14.00 | 13.50 | 13.82 | 813,629 | +0.36(+2.67%) |
Aug 21, 2014 | 13.93 | 14.05 | 13.14 | 13.46 | 608,125 | -0.43(-3.10%) |
Aug 20, 2014 | 14.00 | 14.04 | 13.62 | 13.89 | 429,087 | -0.12(-0.86%) |
Aug 19, 2014 | 13.45 | 14.17 | 13.45 | 14.01 | 1,284,759 | +0.62(+4.63%) |
Aug 18, 2014 | 13.37 | 13.43 | 13.09 | 13.39 | 502,026 | +0.14(+1.06%) |
Aug 15, 2014 | 13.56 | 13.59 | 12.90 | 13.25 | 577,816 | -0.18(-1.34%) |
Aug 14, 2014 | 13.24 | 13.50 | 13.15 | 13.43 | 480,764 | +0.23(+1.74%) |
Aug 13, 2014 | 12.96 | 13.23 | 12.84 | 13.20 | 287,780 | +0.27(+2.09%) |
Aug 12, 2014 | 13.26 | 13.54 | 12.83 | 12.93 | 517,642 | -0.35(-2.64%) |
Aug 11, 2014 | 13.61 | 13.62 | 13.19 | 13.28 | 414,724 | -0.20(-1.48%) |
Aug 08, 2014 | 12.34 | 13.65 | 12.29 | 13.48 | 1,084,842 | +0.95(+7.58%) |
Aug 07, 2014 | 13.06 | 13.22 | 12.42 | 12.53 | 464,664 | -0.49(-3.76%) |
Aug 06, 2014 | 12.90 | 13.45 | 12.75 | 13.02 | 818,516 | +0.39(+3.09%) |
Aug 05, 2014 | 12.49 | 12.79 | 12.44 | 12.63 | 350,381 | +0.11(+0.88%) |
Aug 04, 2014 | 12.58 | 12.70 | 12.41 | 12.52 | 393,942 | -0.02(-0.16%) |