Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 17.29 | 17.98 | 17.25 | 17.41 | 154,887 | +0.12(+0.69%) |
Oct 30, 2014 | 16.89 | 17.39 | 16.28 | 17.29 | 151,174 | +0.44(+2.61%) |
Oct 29, 2014 | 16.96 | 16.98 | 16.42 | 16.85 | 120,368 | -0.11(-0.65%) |
Oct 28, 2014 | 16.00 | 17.18 | 15.77 | 16.96 | 173,513 | +1.19(+7.55%) |
Oct 27, 2014 | 15.26 | 15.99 | 15.50 | 15.77 | 106,137 | +0.27(+1.74%) |
Oct 24, 2014 | 14.98 | 15.81 | 14.98 | 15.50 | 157,267 | +0.65(+4.38%) |
Oct 23, 2014 | 15.84 | 15.84 | 14.75 | 14.85 | 156,182 | -0.69(-4.44%) |
Oct 22, 2014 | 16.20 | 16.45 | 15.32 | 15.54 | 136,774 | -0.56(-3.48%) |
Oct 21, 2014 | 16.20 | 16.68 | 15.80 | 16.10 | 170,288 | +0.13(+0.81%) |
Oct 20, 2014 | 16.12 | 16.12 | 15.88 | 15.97 | 127,991 | -0.15(-0.93%) |
Oct 17, 2014 | 15.92 | 16.52 | 15.91 | 16.12 | 143,378 | +0.31(+1.96%) |
Oct 16, 2014 | 15.63 | 15.80 | 15.15 | 15.81 | 170,706 | +0.05(+0.32%) |
Oct 15, 2014 | 15.31 | 15.81 | 14.62 | 15.76 | 138,314 | +0.34(+2.20%) |
Oct 14, 2014 | 15.11 | 15.55 | 15.00 | 15.42 | 121,175 | +0.41(+2.73%) |
Oct 13, 2014 | 14.38 | 15.69 | 13.66 | 15.01 | 440,790 | +0.59(+4.09%) |
Oct 10, 2014 | 14.49 | 14.60 | 14.27 | 14.42 | 232,008 | -0.15(-1.03%) |
Oct 09, 2014 | 14.79 | 14.90 | 14.47 | 14.57 | 90,807 | -0.23(-1.55%) |
Oct 08, 2014 | 14.72 | 14.88 | 14.31 | 14.80 | 199,842 | +0.01(+0.07%) |
Oct 07, 2014 | 15.44 | 15.91 | 14.65 | 14.79 | 228,745 | -0.59(-3.84%) |
Oct 06, 2014 | 14.73 | 15.67 | 14.65 | 15.38 | 460,833 | +0.73(+4.98%) |
Oct 03, 2014 | 14.72 | 14.81 | 14.62 | 14.65 | 202,793 | +0.03(+0.21%) |
Oct 02, 2014 | 14.84 | 14.99 | 14.57 | 14.62 | 160,615 | -0.18(-1.22%) |
Oct 01, 2014 | 15.59 | 15.59 | 14.64 | 14.80 | 246,800 | -0.86(-5.49%) |
Sep 30, 2014 | 16.10 | 16.14 | 15.63 | 15.66 | 120,676 | -0.49(-3.03%) |
Sep 29, 2014 | 16.37 | 16.54 | 16.01 | 16.15 | 88,860 | -0.40(-2.42%) |
Sep 26, 2014 | 16.20 | 16.77 | 16.00 | 16.55 | 195,698 | +0.39(+2.41%) |
Sep 25, 2014 | 17.33 | 17.50 | 15.90 | 16.16 | 214,797 | -1.02(-5.94%) |
Sep 24, 2014 | 16.95 | 17.30 | 16.95 | 17.18 | 72,741 | +0.27(+1.60%) |
Sep 23, 2014 | 16.62 | 17.38 | 16.57 | 16.91 | 99,611 | +0.14(+0.83%) |
Sep 22, 2014 | 17.70 | 17.76 | 16.71 | 16.77 | 135,649 | -0.77(-4.39%) |
Sep 19, 2014 | 18.42 | 18.44 | 17.50 | 17.54 | 69,955 | -0.69(-3.78%) |
Sep 18, 2014 | 17.76 | 18.52 | 17.69 | 18.23 | 89,761 | +0.77(+4.41%) |
Sep 17, 2014 | 17.11 | 17.65 | 17.09 | 17.46 | 83,409 | +0.37(+2.17%) |
Sep 16, 2014 | 17.30 | 17.36 | 16.76 | 17.09 | 170,682 | -0.26(-1.50%) |
Sep 15, 2014 | 17.99 | 18.16 | 17.31 | 17.35 | 173,529 | -0.64(-3.56%) |
Sep 12, 2014 | 18.08 | 18.14 | 17.90 | 17.99 | 121,957 | -0.22(-1.21%) |
Sep 11, 2014 | 18.56 | 18.56 | 18.13 | 18.21 | 157,171 | -0.41(-2.20%) |
Sep 10, 2014 | 18.56 | 18.77 | 18.13 | 18.62 | 95,588 | +0.02(+0.11%) |
Sep 09, 2014 | 19.14 | 19.86 | 18.54 | 18.60 | 286,863 | -0.35(-1.85%) |
Sep 08, 2014 | 18.38 | 18.99 | 18.38 | 18.95 | 194,207 | +0.61(+3.33%) |
Sep 05, 2014 | 18.07 | 18.50 | 17.73 | 18.34 | 105,591 | +0.44(+2.46%) |
Sep 04, 2014 | 18.25 | 18.62 | 17.74 | 17.90 | 182,851 | -0.35(-1.92%) |
Sep 03, 2014 | 18.50 | 18.50 | 17.75 | 18.25 | 337,910 | -0.02(-0.11%) |
Sep 02, 2014 | 17.85 | 18.49 | 17.73 | 18.27 | 949,949 | +1.05(+6.10%) |
Aug 29, 2014 | 16.88 | 17.22 | 17.22 | 17.22 | 672,800 | +0.99(+6.10%) |
Aug 28, 2014 | 15.63 | 16.53 | 15.63 | 16.23 | 378,702 | +0.47(+2.98%) |
Aug 27, 2014 | 15.46 | 15.89 | 15.07 | 15.76 | 244,481 | +0.44(+2.87%) |
Aug 26, 2014 | 15.04 | 15.35 | 14.94 | 15.32 | 86,372 | +0.40(+2.68%) |
Aug 25, 2014 | 14.95 | 15.25 | 14.70 | 14.92 | 82,321 | +0.07(+0.47%) |
Aug 22, 2014 | 14.50 | 15.22 | 14.48 | 14.85 | 95,428 | +0.35(+2.41%) |
Aug 21, 2014 | 14.42 | 14.62 | 14.37 | 14.50 | 105,662 | +0.03(+0.21%) |
Aug 20, 2014 | 14.82 | 14.92 | 14.45 | 14.47 | 117,783 | -0.39(-2.62%) |
Aug 19, 2014 | 15.06 | 15.07 | 14.53 | 14.86 | 128,206 | -0.19(-1.26%) |
Aug 18, 2014 | 14.58 | 15.09 | 14.51 | 15.05 | 158,618 | +0.49(+3.37%) |
Aug 15, 2014 | 14.33 | 14.57 | 14.33 | 14.56 | 66,343 | +0.26(+1.82%) |
Aug 14, 2014 | 14.33 | 14.52 | 14.30 | 14.30 | 204,967 | -0.05(-0.35%) |
Aug 13, 2014 | 14.40 | 14.62 | 14.30 | 14.35 | 210,029 | +0.02(+0.14%) |
Aug 12, 2014 | 14.48 | 14.61 | 14.30 | 14.33 | 202,551 | -0.14(-0.97%) |
Aug 11, 2014 | 14.54 | 14.67 | 14.43 | 14.47 | 307,899 | -0.08(-0.55%) |
Aug 08, 2014 | 14.70 | 14.82 | 14.41 | 14.55 | 126,532 | -0.04(-0.27%) |
Aug 07, 2014 | 14.57 | 14.77 | 14.42 | 14.59 | 40,614 | +0.01(+0.07%) |
Aug 06, 2014 | 14.59 | 14.98 | 14.41 | 14.58 | 104,987 | -0.15(-1.02%) |
Aug 05, 2014 | 14.55 | 14.83 | 14.51 | 14.73 | 146,526 | +0.01(+0.07%) |
Aug 04, 2014 | 14.33 | 14.98 | 14.00 | 14.72 | 250,784 | +0.43(+3.01%) |