Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 23.57 | 23.73 | 22.84 | 23.12 | 268,426 | +0.00(+0.00%) |
Oct 30, 2014 | 22.94 | 23.49 | 22.66 | 23.12 | 397,371 | +0.00(+0.00%) |
Oct 29, 2014 | 23.03 | 23.03 | 22.55 | 23.12 | 331,840 | +0.06(+0.26%) |
Oct 28, 2014 | 22.04 | 23.29 | 21.97 | 23.06 | 545,074 | +1.08(+4.91%) |
Oct 27, 2014 | 21.00 | 22.01 | 21.30 | 21.98 | 466,018 | +0.68(+3.19%) |
Oct 24, 2014 | 19.36 | 21.34 | 19.36 | 21.30 | 724,804 | +1.81(+9.29%) |
Oct 23, 2014 | 19.00 | 19.68 | 17.95 | 19.49 | 574,519 | +1.51(+8.40%) |
Oct 22, 2014 | 18.22 | 18.58 | 17.97 | 17.98 | 286,903 | -0.07(-0.39%) |
Oct 21, 2014 | 17.99 | 18.24 | 17.65 | 18.05 | 153,958 | +0.12(+0.67%) |
Oct 20, 2014 | 17.50 | 18.00 | 17.32 | 17.93 | 209,031 | +0.57(+3.28%) |
Oct 17, 2014 | 17.53 | 17.73 | 16.96 | 17.36 | 243,129 | +0.21(+1.22%) |
Oct 16, 2014 | 16.67 | 17.53 | 16.67 | 17.15 | 153,570 | -0.04(-0.23%) |
Oct 15, 2014 | 16.61 | 17.24 | 16.50 | 17.19 | 251,502 | +0.21(+1.24%) |
Oct 14, 2014 | 16.71 | 17.13 | 16.51 | 16.98 | 228,486 | +0.49(+2.97%) |
Oct 13, 2014 | 15.97 | 16.62 | 15.85 | 16.49 | 188,281 | +0.48(+3.00%) |
Oct 10, 2014 | 15.34 | 16.09 | 15.25 | 16.01 | 316,967 | +0.66(+4.30%) |
Oct 09, 2014 | 16.48 | 16.48 | 15.33 | 15.35 | 332,478 | -1.07(-6.52%) |
Oct 08, 2014 | 15.68 | 16.51 | 15.26 | 16.42 | 245,344 | +0.73(+4.65%) |
Oct 07, 2014 | 16.06 | 16.20 | 15.54 | 15.69 | 223,804 | -0.52(-3.21%) |
Oct 06, 2014 | 16.66 | 16.66 | 16.07 | 16.21 | 158,778 | -0.33(-2.00%) |
Oct 03, 2014 | 16.61 | 16.92 | 16.42 | 16.54 | 168,478 | +0.09(+0.55%) |
Oct 02, 2014 | 16.36 | 16.69 | 16.27 | 16.45 | 103,718 | +0.05(+0.30%) |
Oct 01, 2014 | 16.85 | 16.95 | 16.06 | 16.40 | 177,923 | -0.46(-2.73%) |
Sep 30, 2014 | 17.67 | 17.76 | 16.82 | 16.86 | 177,631 | -0.65(-3.71%) |
Sep 29, 2014 | 17.38 | 17.66 | 17.36 | 17.51 | 135,648 | -0.12(-0.68%) |
Sep 26, 2014 | 17.63 | 17.78 | 17.43 | 17.63 | 164,116 | +0.06(+0.34%) |
Sep 25, 2014 | 17.91 | 17.99 | 17.28 | 17.57 | 108,738 | -0.34(-1.90%) |
Sep 24, 2014 | 17.50 | 18.00 | 17.38 | 17.91 | 182,034 | +0.41(+2.34%) |
Sep 23, 2014 | 16.97 | 17.72 | 16.94 | 17.50 | 174,444 | +0.62(+3.67%) |
Sep 22, 2014 | 17.30 | 17.31 | 16.62 | 16.88 | 266,303 | -0.54(-3.10%) |
Sep 19, 2014 | 18.14 | 18.30 | 17.38 | 17.42 | 267,477 | -0.68(-3.76%) |
Sep 18, 2014 | 18.30 | 18.50 | 17.94 | 18.10 | 89,461 | -0.12(-0.66%) |
Sep 17, 2014 | 18.13 | 18.50 | 17.94 | 18.22 | 98,815 | +0.04(+0.22%) |
Sep 16, 2014 | 18.05 | 18.44 | 17.87 | 18.18 | 121,951 | +0.02(+0.11%) |
Sep 15, 2014 | 18.38 | 18.38 | 17.93 | 18.16 | 141,459 | -0.26(-1.41%) |
Sep 12, 2014 | 18.55 | 18.55 | 18.22 | 18.42 | 84,584 | -0.08(-0.43%) |
Sep 11, 2014 | 18.25 | 18.64 | 18.20 | 18.50 | 85,872 | +0.13(+0.71%) |
Sep 10, 2014 | 18.07 | 18.46 | 17.87 | 18.37 | 149,492 | +0.29(+1.60%) |
Sep 09, 2014 | 18.43 | 18.52 | 17.95 | 18.08 | 131,345 | -0.33(-1.79%) |
Sep 08, 2014 | 18.32 | 18.65 | 18.10 | 18.41 | 128,279 | +0.13(+0.71%) |
Sep 05, 2014 | 17.80 | 18.47 | 17.67 | 18.28 | 147,711 | +0.41(+2.29%) |
Sep 04, 2014 | 18.02 | 18.50 | 17.83 | 17.87 | 145,203 | -0.16(-0.89%) |
Sep 03, 2014 | 18.45 | 18.60 | 17.95 | 18.03 | 153,830 | -0.37(-2.01%) |
Sep 02, 2014 | 17.86 | 18.51 | 17.86 | 18.40 | 172,772 | +0.73(+4.13%) |
Aug 29, 2014 | 17.51 | 17.67 | 17.67 | 17.67 | 81,100 | +0.16(+0.91%) |
Aug 28, 2014 | 17.65 | 17.88 | 17.43 | 17.51 | 77,565 | -0.30(-1.68%) |
Aug 27, 2014 | 18.09 | 18.09 | 17.73 | 17.81 | 84,200 | -0.19(-1.06%) |
Aug 26, 2014 | 17.47 | 18.46 | 17.35 | 18.00 | 189,643 | +0.59(+3.39%) |
Aug 25, 2014 | 17.54 | 17.70 | 17.32 | 17.41 | 76,791 | +0.03(+0.17%) |
Aug 22, 2014 | 17.36 | 17.77 | 17.20 | 17.38 | 109,797 | -0.01(-0.06%) |
Aug 21, 2014 | 16.91 | 17.48 | 16.77 | 17.39 | 164,522 | +0.40(+2.35%) |
Aug 20, 2014 | 16.89 | 17.18 | 16.55 | 16.99 | 127,146 | +0.05(+0.30%) |
Aug 19, 2014 | 17.00 | 17.20 | 16.87 | 16.94 | 131,330 | +0.00(+0.00%) |
Aug 18, 2014 | 17.28 | 17.33 | 16.71 | 16.94 | 232,549 | -0.11(-0.65%) |
Aug 15, 2014 | 17.52 | 17.52 | 16.60 | 17.05 | 269,110 | -0.36(-2.07%) |
Aug 14, 2014 | 17.36 | 17.97 | 17.27 | 17.41 | 208,352 | +0.18(+1.04%) |
Aug 13, 2014 | 17.48 | 17.76 | 17.02 | 17.23 | 219,640 | -0.21(-1.20%) |
Aug 12, 2014 | 18.02 | 18.10 | 17.34 | 17.44 | 218,169 | -0.60(-3.33%) |
Aug 11, 2014 | 17.83 | 18.63 | 17.66 | 18.04 | 279,099 | +0.39(+2.21%) |
Aug 08, 2014 | 17.60 | 17.94 | 16.55 | 17.65 | 396,653 | +0.13(+0.74%) |
Aug 07, 2014 | 17.29 | 18.84 | 17.29 | 17.52 | 503,591 | +0.85(+5.10%) |
Aug 06, 2014 | 16.46 | 16.83 | 16.44 | 16.67 | 191,164 | +0.03(+0.18%) |
Aug 05, 2014 | 16.23 | 16.74 | 16.23 | 16.64 | 148,854 | +0.24(+1.46%) |
Aug 04, 2014 | 16.19 | 16.68 | 16.18 | 16.40 | 144,725 | +0.28(+1.74%) |