Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.22 | 19.56 | 19.10 | 19.51 | 475,467 | +0.80(+4.27%) |
Oct 30, 2014 | 18.63 | 18.77 | 18.23 | 18.71 | 320,249 | -0.05(-0.26%) |
Oct 29, 2014 | 18.72 | 18.82 | 18.44 | 18.76 | 248,397 | +0.05(+0.26%) |
Oct 28, 2014 | 17.80 | 18.74 | 17.80 | 18.71 | 356,995 | +1.06(+6.04%) |
Oct 27, 2014 | 17.50 | 17.69 | 17.58 | 17.64 | 212,077 | +0.06(+0.34%) |
Oct 24, 2014 | 17.58 | 17.85 | 17.49 | 17.58 | 306,333 | -0.05(-0.28%) |
Oct 23, 2014 | 17.15 | 17.71 | 16.97 | 17.63 | 335,016 | +0.73(+4.32%) |
Oct 22, 2014 | 17.24 | 17.41 | 16.84 | 16.90 | 460,908 | -0.30(-1.72%) |
Oct 21, 2014 | 17.03 | 17.20 | 16.68 | 17.20 | 489,218 | +0.34(+1.99%) |
Oct 20, 2014 | 16.41 | 16.88 | 16.31 | 16.86 | 570,226 | +0.37(+2.27%) |
Oct 17, 2014 | 17.14 | 17.16 | 16.34 | 16.49 | 425,771 | -0.36(-2.11%) |
Oct 16, 2014 | 16.50 | 16.99 | 16.41 | 16.84 | 440,858 | +0.07(+0.41%) |
Oct 15, 2014 | 16.34 | 16.88 | 16.14 | 16.77 | 556,920 | +0.12(+0.71%) |
Oct 14, 2014 | 16.97 | 17.36 | 16.65 | 16.66 | 578,301 | -0.16(-0.94%) |
Oct 13, 2014 | 17.09 | 17.61 | 16.70 | 16.81 | 445,967 | -0.26(-1.50%) |
Oct 10, 2014 | 17.91 | 18.02 | 17.02 | 17.07 | 728,649 | -0.93(-5.18%) |
Oct 09, 2014 | 18.90 | 18.90 | 17.96 | 18.00 | 597,206 | -0.98(-5.17%) |
Oct 08, 2014 | 18.69 | 19.01 | 18.17 | 18.98 | 782,711 | +0.25(+1.32%) |
Oct 07, 2014 | 18.65 | 18.93 | 18.49 | 18.74 | 680,292 | -0.05(-0.26%) |
Oct 06, 2014 | 18.77 | 18.96 | 18.63 | 18.79 | 431,025 | +0.05(+0.26%) |
Oct 03, 2014 | 19.01 | 19.13 | 18.70 | 18.74 | 348,264 | -0.05(-0.26%) |
Oct 02, 2014 | 18.55 | 18.98 | 18.36 | 18.79 | 343,324 | +0.28(+1.49%) |
Oct 01, 2014 | 18.56 | 19.09 | 18.47 | 18.51 | 566,201 | -0.02(-0.11%) |
Sep 30, 2014 | 18.88 | 18.88 | 18.45 | 18.53 | 344,681 | -0.35(-1.85%) |
Sep 29, 2014 | 18.47 | 18.90 | 18.36 | 18.88 | 239,623 | +0.11(+0.60%) |
Sep 26, 2014 | 18.59 | 18.84 | 18.48 | 18.77 | 208,861 | +0.30(+1.63%) |
Sep 25, 2014 | 18.57 | 18.64 | 18.27 | 18.46 | 323,105 | -0.18(-0.98%) |
Sep 24, 2014 | 18.21 | 18.73 | 18.21 | 18.65 | 367,803 | +0.47(+2.60%) |
Sep 23, 2014 | 18.36 | 18.75 | 18.15 | 18.17 | 490,102 | -0.33(-1.76%) |
Sep 22, 2014 | 18.49 | 18.56 | 18.14 | 18.50 | 402,314 | -0.06(-0.32%) |
Sep 19, 2014 | 19.30 | 19.57 | 18.50 | 18.56 | 1,184,997 | -0.62(-3.24%) |
Sep 18, 2014 | 18.86 | 19.27 | 18.63 | 19.18 | 296,906 | +0.46(+2.48%) |
Sep 17, 2014 | 18.48 | 18.82 | 18.48 | 18.72 | 558,009 | +0.20(+1.06%) |
Sep 16, 2014 | 18.27 | 18.69 | 18.17 | 18.52 | 255,592 | +0.20(+1.08%) |
Sep 15, 2014 | 18.64 | 18.72 | 18.00 | 18.32 | 509,592 | -0.36(-1.90%) |
Sep 12, 2014 | 18.74 | 18.96 | 18.46 | 18.68 | 446,048 | -0.06(-0.32%) |
Sep 11, 2014 | 18.60 | 19.08 | 18.60 | 18.74 | 449,570 | +0.02(+0.11%) |
Sep 10, 2014 | 18.41 | 18.73 | 18.22 | 18.72 | 311,010 | +0.34(+1.82%) |
Sep 09, 2014 | 18.78 | 18.90 | 18.36 | 18.38 | 370,521 | -0.46(-2.46%) |
Sep 08, 2014 | 18.87 | 19.21 | 18.62 | 18.84 | 431,939 | +0.02(+0.10%) |
Sep 05, 2014 | 18.89 | 19.03 | 18.62 | 18.82 | 510,427 | +0.09(+0.47%) |
Sep 04, 2014 | 18.79 | 19.14 | 18.65 | 18.74 | 381,098 | +0.03(+0.16%) |
Sep 03, 2014 | 19.12 | 19.12 | 18.58 | 18.71 | 449,215 | -0.28(-1.45%) |
Sep 02, 2014 | 19.07 | 19.33 | 18.91 | 18.98 | 402,148 | +0.00(+0.00%) |
Aug 29, 2014 | 18.82 | 18.98 | 18.98 | 18.98 | 178,884 | +0.23(+1.21%) |
Aug 28, 2014 | 18.87 | 18.95 | 18.64 | 18.76 | 266,544 | -0.18(-0.94%) |
Aug 27, 2014 | 19.29 | 19.30 | 18.64 | 18.93 | 388,713 | -0.35(-1.79%) |
Aug 26, 2014 | 18.94 | 19.41 | 18.76 | 19.28 | 290,571 | +0.34(+1.77%) |
Aug 25, 2014 | 18.91 | 19.07 | 18.80 | 18.94 | 264,597 | +0.13(+0.68%) |
Aug 22, 2014 | 18.67 | 18.96 | 18.44 | 18.82 | 307,524 | +0.15(+0.79%) |
Aug 21, 2014 | 18.68 | 18.84 | 18.42 | 18.67 | 284,224 | -0.05(-0.26%) |
Aug 20, 2014 | 18.33 | 18.78 | 18.29 | 18.72 | 293,412 | +0.31(+1.66%) |
Aug 19, 2014 | 18.42 | 18.48 | 17.96 | 18.41 | 397,130 | -0.01(-0.05%) |
Aug 18, 2014 | 18.40 | 18.40 | 18.10 | 18.42 | 278,505 | +0.19(+1.03%) |
Aug 15, 2014 | 18.44 | 18.59 | 17.81 | 18.23 | 381,059 | +0.03(+0.16%) |
Aug 14, 2014 | 18.16 | 18.33 | 17.84 | 18.20 | 357,442 | -0.01(-0.05%) |
Aug 13, 2014 | 17.77 | 18.39 | 17.68 | 18.21 | 467,235 | +0.67(+3.82%) |
Aug 12, 2014 | 17.69 | 17.81 | 17.29 | 17.54 | 216,134 | -0.22(-1.22%) |
Aug 11, 2014 | 17.36 | 18.07 | 17.16 | 17.76 | 370,667 | +0.50(+2.91%) |
Aug 08, 2014 | 16.59 | 17.29 | 16.48 | 17.26 | 415,647 | +0.69(+4.17%) |
Aug 07, 2014 | 17.20 | 17.20 | 16.53 | 16.57 | 325,614 | -0.54(-3.17%) |
Aug 06, 2014 | 16.80 | 17.45 | 16.80 | 17.11 | 464,849 | +0.10(+0.58%) |
Aug 05, 2014 | 16.27 | 17.50 | 15.78 | 17.01 | 883,907 | +0.37(+2.25%) |
Aug 04, 2014 | 16.53 | 16.71 | 16.21 | 16.64 | 315,093 | +0.27(+1.63%) |