Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 19.90 | 20.45 | 19.55 | 19.75 | 2,480 | -1.00(-4.82%) |
Oct 30, 2014 | 19.05 | 20.75 | 19.05 | 20.75 | 1,012 | +1.70(+8.92%) |
Oct 29, 2014 | 19.25 | 19.25 | 19.00 | 19.05 | 3,040 | -0.10(-0.52%) |
Oct 28, 2014 | 19.05 | 19.15 | 19.00 | 19.15 | 443 | +0.05(+0.26%) |
Oct 27, 2014 | 19.25 | 19.70 | 19.00 | 19.10 | 3,155 | +0.10(+0.53%) |
Oct 24, 2014 | 19.95 | 19.95 | 18.75 | 19.00 | 3,408 | -0.86(-4.33%) |
Oct 23, 2014 | 19.20 | 20.00 | 19.00 | 19.86 | 5,915 | +0.66(+3.44%) |
Oct 22, 2014 | 19.00 | 19.45 | 18.80 | 19.20 | 703 | +0.40(+2.13%) |
Oct 21, 2014 | 18.85 | 19.05 | 18.80 | 18.80 | 1,265 | -0.30(-1.57%) |
Oct 20, 2014 | 19.15 | 19.55 | 19.10 | 19.10 | 2,460 | +0.05(+0.26%) |
Oct 17, 2014 | 19.65 | 20.25 | 19.05 | 19.05 | 4,344 | -1.45(-7.07%) |
Oct 16, 2014 | 20.05 | 20.70 | 19.05 | 20.50 | 4,449 | +0.50(+2.50%) |
Oct 15, 2014 | 19.25 | 24.21 | 18.91 | 20.00 | 17,303 | +1.20(+6.38%) |
Oct 14, 2014 | 21.00 | 21.00 | 18.76 | 18.80 | 10,474 | -3.05(-13.96%) |
Oct 13, 2014 | 18.70 | 23.90 | 18.70 | 21.85 | 28,506 | +1.60(+7.90%) |
Oct 10, 2014 | 26.25 | 28.80 | 18.25 | 20.25 | 60,332 | -2.65(-11.57%) |
Oct 09, 2014 | 17.95 | 27.25 | 17.90 | 22.90 | 47,023 | +5.20(+29.38%) |
Oct 08, 2014 | 17.90 | 18.00 | 17.10 | 17.70 | 2,448 | -0.25(-1.39%) |
Oct 07, 2014 | 17.75 | 18.50 | 17.35 | 17.95 | 3,050 | +0.85(+4.97%) |
Oct 06, 2014 | 17.45 | 17.45 | 17.00 | 17.10 | 400 | -0.15(-0.87%) |
Oct 03, 2014 | 18.60 | 18.60 | 16.70 | 17.25 | 1,612 | -1.35(-7.25%) |
Oct 02, 2014 | 18.75 | 19.00 | 17.55 | 18.60 | 2,176 | -0.30(-1.60%) |
Oct 01, 2014 | 18.90 | 18.90 | 18.90 | 18.90 | 20 | -0.60(-3.08%) |
Sep 30, 2014 | 20.15 | 20.25 | 19.50 | 19.50 | 6,052 | -0.60(-2.99%) |
Sep 29, 2014 | 20.15 | 20.61 | 20.10 | 20.10 | 504 | -0.05(-0.25%) |
Sep 25, 2014 | 20.75 | 20.15 | 20.15 | 20.15 | 260 | +0.00(+0.00%) |
Sep 23, 2014 | 20.10 | 20.15 | 20.15 | 20.15 | 15 | +0.05(+0.25%) |
Sep 22, 2014 | 20.10 | 20.10 | 20.10 | 20.10 | 84 | -0.05(-0.25%) |
Sep 19, 2014 | 20.35 | 20.67 | 20.15 | 20.15 | 1,573 | -0.10(-0.49%) |
Sep 18, 2014 | 20.50 | 20.50 | 20.20 | 20.25 | 190 | -0.25(-1.22%) |
Sep 17, 2014 | 21.15 | 21.15 | 20.41 | 20.50 | 137 | -0.55(-2.61%) |
Sep 16, 2014 | 21.05 | 21.05 | 21.05 | 21.05 | 26 | +0.80(+3.95%) |
Sep 15, 2014 | 20.10 | 21.25 | 20.10 | 20.25 | 148 | -0.10(-0.49%) |
Sep 12, 2014 | 20.25 | 21.20 | 20.25 | 20.35 | 219 | +0.10(+0.49%) |
Sep 11, 2014 | 21.25 | 21.25 | 20.10 | 20.25 | 321 | -1.10(-5.15%) |
Sep 10, 2014 | 20.35 | 21.35 | 20.10 | 21.35 | 737 | -0.30(-1.39%) |
Sep 09, 2014 | 20.25 | 21.65 | 20.00 | 21.65 | 277 | +0.90(+4.34%) |
Sep 08, 2014 | 19.80 | 20.75 | 19.80 | 20.75 | 308 | +0.35(+1.71%) |
Sep 05, 2014 | 20.40 | 20.54 | 20.11 | 20.40 | 2,161 | +0.35(+1.75%) |
Sep 04, 2014 | 19.75 | 20.20 | 19.75 | 20.05 | 675 | +0.30(+1.52%) |
Sep 03, 2014 | 19.95 | 20.00 | 19.75 | 19.75 | 1,102 | -0.50(-2.47%) |
Sep 02, 2014 | 19.75 | 20.00 | 19.75 | 20.25 | 441 | +0.10(+0.50%) |
Aug 29, 2014 | 19.85 | 20.15 | 20.15 | 20.15 | 120 | -0.35(-1.71%) |
Aug 27, 2014 | 20.05 | 20.50 | 20.50 | 20.50 | 0 | +0.50(+2.50%) |
Aug 26, 2014 | 20.00 | 20.55 | 20.00 | 20.00 | 1,019 | -0.10(-0.50%) |
Aug 25, 2014 | 20.10 | 20.10 | 20.10 | 20.10 | 61 | -0.06(-0.30%) |
Aug 22, 2014 | 20.00 | 20.16 | 20.00 | 20.16 | 182 | -0.19(-0.93%) |
Aug 21, 2014 | 22.04 | 22.04 | 19.65 | 20.35 | 1,662 | -0.75(-3.55%) |
Aug 20, 2014 | 23.10 | 21.90 | 20.80 | 21.10 | 894 | -0.80(-3.65%) |
Aug 19, 2014 | 21.70 | 23.50 | 21.65 | 21.90 | 969 | -0.20(-0.90%) |
Aug 18, 2014 | 24.50 | 25.00 | 21.75 | 22.10 | 16,984 | -1.35(-5.76%) |
Aug 15, 2014 | 19.88 | 24.95 | 19.55 | 23.45 | 22,070 | +3.90(+19.95%) |
Aug 13, 2014 | 19.55 | 19.55 | 19.55 | 19.55 | 120 | -1.20(-5.78%) |
Aug 12, 2014 | 20.85 | 20.90 | 19.65 | 20.75 | 1,265 | -0.15(-0.72%) |
Aug 11, 2014 | 21.14 | 21.25 | 20.90 | 20.90 | 314 | -0.10(-0.47%) |
Aug 08, 2014 | 20.80 | 20.90 | 20.80 | 21.00 | 108 | +0.05(+0.24%) |
Aug 07, 2014 | 21.05 | 21.05 | 20.70 | 20.95 | 1,040 | +1.25(+6.35%) |
Aug 05, 2014 | 19.55 | 19.70 | 19.70 | 19.70 | 140 | -0.15(-0.76%) |
Aug 04, 2014 | 20.45 | 20.90 | 19.57 | 19.85 | 240 | -0.80(-3.87%) |