Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 15.96 | 17.43 | 15.95 | 17.20 | 172,999 | +1.31(+8.24%) |
Oct 30, 2014 | 15.58 | 16.05 | 15.52 | 15.89 | 119,146 | +0.21(+1.34%) |
Oct 29, 2014 | 15.06 | 15.99 | 15.02 | 15.68 | 145,028 | +0.66(+4.39%) |
Oct 28, 2014 | 14.83 | 15.14 | 14.65 | 15.02 | 138,772 | +0.28(+1.90%) |
Oct 27, 2014 | 14.67 | 14.79 | 14.77 | 14.74 | 93,963 | -0.03(-0.20%) |
Oct 24, 2014 | 14.64 | 14.87 | 14.47 | 14.77 | 66,679 | +0.04(+0.27%) |
Oct 23, 2014 | 14.53 | 14.85 | 14.30 | 14.73 | 63,818 | +0.40(+2.79%) |
Oct 22, 2014 | 14.60 | 14.68 | 14.31 | 14.33 | 123,922 | -0.29(-1.98%) |
Oct 21, 2014 | 14.29 | 14.77 | 14.14 | 14.62 | 211,245 | +0.33(+2.31%) |
Oct 20, 2014 | 14.22 | 14.39 | 13.97 | 14.29 | 272,584 | -0.04(-0.28%) |
Oct 17, 2014 | 14.93 | 14.93 | 14.25 | 14.33 | 135,131 | -0.29(-1.98%) |
Oct 16, 2014 | 13.89 | 14.92 | 13.54 | 14.62 | 123,169 | +0.59(+4.21%) |
Oct 15, 2014 | 13.27 | 14.11 | 13.15 | 14.03 | 180,061 | +0.67(+5.01%) |
Oct 14, 2014 | 13.27 | 13.55 | 12.86 | 13.36 | 278,056 | +0.24(+1.83%) |
Oct 13, 2014 | 13.47 | 13.72 | 13.04 | 13.12 | 130,943 | -0.22(-1.65%) |
Oct 10, 2014 | 13.54 | 13.80 | 13.20 | 13.34 | 153,736 | -0.40(-2.91%) |
Oct 09, 2014 | 14.66 | 14.71 | 13.71 | 13.74 | 201,026 | -1.04(-7.04%) |
Oct 08, 2014 | 14.77 | 15.00 | 14.46 | 14.78 | 513,795 | -0.07(-0.47%) |
Oct 07, 2014 | 14.71 | 15.07 | 14.52 | 14.85 | 100,698 | +0.04(+0.27%) |
Oct 06, 2014 | 14.86 | 15.00 | 14.79 | 14.81 | 144,833 | -0.15(-1.00%) |
Oct 03, 2014 | 15.15 | 15.15 | 14.90 | 14.96 | 92,063 | -0.05(-0.33%) |
Oct 02, 2014 | 15.09 | 15.09 | 14.63 | 15.01 | 119,017 | +0.03(+0.20%) |
Oct 01, 2014 | 14.65 | 15.14 | 14.48 | 14.98 | 110,460 | +0.24(+1.63%) |
Sep 30, 2014 | 15.06 | 15.06 | 14.73 | 14.74 | 120,700 | -0.41(-2.71%) |
Sep 29, 2014 | 14.75 | 15.15 | 14.54 | 15.15 | 214,213 | +0.30(+2.02%) |
Sep 26, 2014 | 14.50 | 14.85 | 14.47 | 14.85 | 64,378 | +0.31(+2.13%) |
Sep 25, 2014 | 14.89 | 14.89 | 14.25 | 14.54 | 89,424 | -0.43(-2.87%) |
Sep 24, 2014 | 14.95 | 15.01 | 14.75 | 14.97 | 110,978 | +0.02(+0.13%) |
Sep 23, 2014 | 15.05 | 15.05 | 14.60 | 14.95 | 135,973 | -0.10(-0.66%) |
Sep 22, 2014 | 15.00 | 15.20 | 14.69 | 15.05 | 126,856 | -0.07(-0.46%) |
Sep 19, 2014 | 15.06 | 15.39 | 14.91 | 15.12 | 228,246 | +0.22(+1.48%) |
Sep 18, 2014 | 15.05 | 15.06 | 14.60 | 14.90 | 66,462 | -0.14(-0.93%) |
Sep 17, 2014 | 15.25 | 15.45 | 14.92 | 15.04 | 115,115 | -0.11(-0.73%) |
Sep 16, 2014 | 15.25 | 15.25 | 14.28 | 15.15 | 177,389 | -0.20(-1.30%) |
Sep 15, 2014 | 15.84 | 15.84 | 15.21 | 15.35 | 85,359 | -0.36(-2.29%) |
Sep 12, 2014 | 16.22 | 16.23 | 15.62 | 15.71 | 73,648 | -0.41(-2.54%) |
Sep 11, 2014 | 15.82 | 16.22 | 15.82 | 16.12 | 88,429 | +0.16(+1.00%) |
Sep 10, 2014 | 15.82 | 16.09 | 15.76 | 15.96 | 120,561 | +0.14(+0.88%) |
Sep 09, 2014 | 15.84 | 15.91 | 15.70 | 15.82 | 139,293 | -0.06(-0.38%) |
Sep 08, 2014 | 15.75 | 16.06 | 15.62 | 15.88 | 79,292 | +0.03(+0.19%) |
Sep 05, 2014 | 16.25 | 16.35 | 15.71 | 15.85 | 97,759 | -0.30(-1.86%) |
Sep 04, 2014 | 16.87 | 16.88 | 16.15 | 16.15 | 105,794 | -0.66(-3.93%) |
Sep 03, 2014 | 16.84 | 17.03 | 16.65 | 16.81 | 48,337 | +0.01(+0.06%) |
Sep 02, 2014 | 17.04 | 17.38 | 16.61 | 16.80 | 74,607 | -0.37(-2.15%) |
Aug 29, 2014 | 17.09 | 17.17 | 17.17 | 17.17 | 110,400 | +0.12(+0.70%) |
Aug 28, 2014 | 17.08 | 17.32 | 17.00 | 17.05 | 30,240 | -0.25(-1.45%) |
Aug 27, 2014 | 17.25 | 17.46 | 17.00 | 17.30 | 52,412 | +0.02(+0.12%) |
Aug 26, 2014 | 17.47 | 17.64 | 17.08 | 17.28 | 74,232 | -0.13(-0.75%) |
Aug 25, 2014 | 17.50 | 17.68 | 17.34 | 17.41 | 71,590 | -0.08(-0.46%) |
Aug 22, 2014 | 17.25 | 17.49 | 17.00 | 17.49 | 56,341 | +0.16(+0.92%) |
Aug 21, 2014 | 17.49 | 17.49 | 17.19 | 17.33 | 60,946 | -0.26(-1.48%) |
Aug 20, 2014 | 17.61 | 17.69 | 17.44 | 17.59 | 49,272 | -0.16(-0.90%) |
Aug 19, 2014 | 18.00 | 18.17 | 17.68 | 17.75 | 42,583 | -0.25(-1.39%) |
Aug 18, 2014 | 17.59 | 18.00 | 17.59 | 18.00 | 70,964 | +0.57(+3.27%) |
Aug 15, 2014 | 18.02 | 18.02 | 17.30 | 17.43 | 77,231 | -0.34(-1.91%) |
Aug 14, 2014 | 17.79 | 17.92 | 17.56 | 17.77 | 52,521 | +0.07(+0.40%) |
Aug 13, 2014 | 17.98 | 17.98 | 17.50 | 17.70 | 76,880 | -0.23(-1.28%) |
Aug 12, 2014 | 18.05 | 18.14 | 17.64 | 17.93 | 70,173 | -0.12(-0.66%) |
Aug 11, 2014 | 18.20 | 18.55 | 18.05 | 18.05 | 176,777 | -0.07(-0.39%) |
Aug 08, 2014 | 18.12 | 18.36 | 17.76 | 18.12 | 62,422 | -0.08(-0.44%) |
Aug 07, 2014 | 17.63 | 18.30 | 17.61 | 18.20 | 124,654 | +0.56(+3.17%) |
Aug 06, 2014 | 17.07 | 17.79 | 17.06 | 17.64 | 72,487 | +0.44(+2.56%) |
Aug 05, 2014 | 17.89 | 18.10 | 17.11 | 17.20 | 108,159 | -0.46(-2.60%) |
Aug 04, 2014 | 17.97 | 18.21 | 17.58 | 17.66 | 211,255 | +0.85(+5.06%) |