Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.84 | 18.84 | 17.06 | 17.44 | 366,039 | +1.08(+6.60%) |
Oct 30, 2014 | 16.05 | 16.66 | 15.89 | 16.36 | 111,720 | +0.16(+0.99%) |
Oct 29, 2014 | 15.42 | 16.25 | 15.29 | 16.20 | 152,490 | +0.79(+5.13%) |
Oct 28, 2014 | 15.17 | 15.49 | 15.05 | 15.41 | 105,015 | +0.34(+2.26%) |
Oct 27, 2014 | 15.15 | 15.37 | 15.26 | 15.07 | 68,538 | -0.19(-1.25%) |
Oct 24, 2014 | 15.29 | 15.54 | 15.14 | 15.26 | 54,729 | +0.01(+0.07%) |
Oct 23, 2014 | 15.19 | 15.68 | 15.05 | 15.25 | 97,566 | +0.21(+1.40%) |
Oct 22, 2014 | 15.53 | 15.53 | 14.83 | 15.04 | 161,113 | -0.40(-2.59%) |
Oct 21, 2014 | 15.31 | 15.66 | 14.87 | 15.44 | 110,468 | +0.19(+1.25%) |
Oct 20, 2014 | 14.62 | 15.29 | 14.62 | 15.25 | 104,292 | +0.58(+3.95%) |
Oct 17, 2014 | 15.64 | 15.76 | 14.65 | 14.67 | 178,622 | -0.74(-4.80%) |
Oct 16, 2014 | 15.54 | 16.19 | 15.27 | 15.41 | 345,669 | -0.38(-2.41%) |
Oct 15, 2014 | 15.03 | 15.87 | 14.90 | 15.79 | 140,587 | +0.47(+3.07%) |
Oct 14, 2014 | 15.54 | 15.95 | 15.20 | 15.32 | 170,256 | -0.03(-0.20%) |
Oct 13, 2014 | 15.37 | 15.64 | 15.06 | 15.35 | 245,032 | -0.05(-0.32%) |
Oct 10, 2014 | 14.10 | 15.47 | 13.86 | 15.40 | 482,825 | +1.26(+8.91%) |
Oct 09, 2014 | 14.08 | 14.49 | 13.85 | 14.14 | 348,482 | +0.08(+0.57%) |
Oct 08, 2014 | 13.59 | 14.14 | 13.19 | 14.06 | 200,251 | +0.42(+3.08%) |
Oct 07, 2014 | 13.91 | 13.99 | 13.61 | 13.64 | 74,713 | -0.38(-2.71%) |
Oct 06, 2014 | 14.55 | 14.79 | 14.00 | 14.02 | 116,196 | -0.52(-3.58%) |
Oct 03, 2014 | 14.75 | 15.01 | 14.31 | 14.54 | 80,136 | -0.04(-0.27%) |
Oct 02, 2014 | 14.25 | 14.65 | 13.92 | 14.58 | 247,927 | +0.37(+2.60%) |
Oct 01, 2014 | 14.68 | 14.68 | 14.05 | 14.21 | 173,476 | -0.51(-3.46%) |
Sep 30, 2014 | 14.60 | 15.07 | 14.28 | 14.72 | 334,286 | +0.06(+0.41%) |
Sep 29, 2014 | 14.30 | 14.76 | 14.30 | 14.66 | 124,328 | +0.16(+1.10%) |
Sep 26, 2014 | 14.45 | 14.72 | 14.28 | 14.50 | 145,025 | +0.07(+0.49%) |
Sep 25, 2014 | 14.75 | 14.76 | 14.28 | 14.43 | 174,810 | -0.33(-2.24%) |
Sep 24, 2014 | 14.83 | 14.93 | 14.51 | 14.76 | 100,515 | +0.00(+0.00%) |
Sep 23, 2014 | 14.76 | 15.06 | 14.63 | 14.76 | 85,536 | -0.11(-0.74%) |
Sep 22, 2014 | 14.83 | 14.93 | 14.52 | 14.87 | 101,190 | -0.11(-0.73%) |
Sep 19, 2014 | 15.43 | 15.43 | 14.55 | 14.98 | 1,206,676 | -0.38(-2.47%) |
Sep 18, 2014 | 15.14 | 15.67 | 15.00 | 15.36 | 416,948 | +0.29(+1.92%) |
Sep 17, 2014 | 15.08 | 15.29 | 14.92 | 15.07 | 392,332 | +0.04(+0.27%) |
Sep 16, 2014 | 15.04 | 15.33 | 14.95 | 15.03 | 161,918 | -0.09(-0.60%) |
Sep 15, 2014 | 15.77 | 15.77 | 15.06 | 15.12 | 85,141 | -0.63(-4.00%) |
Sep 12, 2014 | 15.89 | 15.89 | 15.44 | 15.75 | 125,037 | -0.18(-1.13%) |
Sep 11, 2014 | 15.65 | 16.00 | 15.50 | 15.93 | 64,683 | +0.09(+0.57%) |
Sep 10, 2014 | 15.54 | 15.92 | 15.43 | 15.84 | 76,652 | +0.26(+1.67%) |
Sep 09, 2014 | 15.83 | 15.98 | 15.50 | 15.58 | 67,745 | -0.29(-1.83%) |
Sep 08, 2014 | 15.62 | 16.10 | 15.60 | 15.87 | 107,425 | +0.24(+1.54%) |
Sep 05, 2014 | 15.43 | 15.67 | 15.33 | 15.63 | 61,555 | +0.13(+0.84%) |
Sep 04, 2014 | 15.53 | 15.85 | 15.48 | 15.50 | 53,938 | +0.09(+0.58%) |
Sep 03, 2014 | 15.89 | 15.89 | 15.28 | 15.41 | 264,613 | -0.38(-2.41%) |
Sep 02, 2014 | 15.61 | 15.96 | 15.50 | 15.79 | 98,816 | +0.27(+1.74%) |
Aug 29, 2014 | 15.60 | 15.52 | 15.52 | 15.52 | 122,700 | -0.09(-0.58%) |
Aug 28, 2014 | 16.04 | 16.05 | 15.60 | 15.61 | 48,305 | -0.50(-3.10%) |
Aug 27, 2014 | 16.33 | 16.36 | 16.09 | 16.11 | 53,857 | -0.24(-1.47%) |
Aug 26, 2014 | 15.91 | 16.50 | 15.80 | 16.35 | 124,390 | +0.44(+2.77%) |
Aug 25, 2014 | 15.88 | 16.20 | 15.88 | 15.91 | 72,663 | +0.11(+0.70%) |
Aug 22, 2014 | 15.72 | 15.90 | 15.57 | 15.80 | 55,905 | +0.06(+0.38%) |
Aug 21, 2014 | 15.88 | 15.88 | 15.72 | 15.74 | 88,954 | -0.21(-1.32%) |
Aug 20, 2014 | 16.07 | 16.11 | 15.70 | 15.95 | 68,525 | -0.16(-0.99%) |
Aug 19, 2014 | 15.80 | 16.16 | 15.76 | 16.11 | 142,158 | +0.31(+1.96%) |
Aug 18, 2014 | 15.93 | 16.02 | 15.62 | 15.80 | 83,278 | +0.11(+0.70%) |
Aug 15, 2014 | 16.01 | 16.04 | 15.57 | 15.69 | 224,717 | -0.15(-0.95%) |
Aug 14, 2014 | 15.94 | 15.96 | 15.73 | 15.84 | 81,752 | -0.10(-0.63%) |
Aug 13, 2014 | 15.69 | 15.97 | 15.69 | 15.94 | 121,262 | +0.29(+1.85%) |
Aug 12, 2014 | 15.82 | 15.93 | 15.51 | 15.65 | 79,834 | -0.28(-1.76%) |
Aug 11, 2014 | 16.07 | 16.25 | 15.90 | 15.93 | 150,353 | -0.04(-0.25%) |
Aug 08, 2014 | 15.88 | 16.08 | 15.84 | 15.97 | 95,729 | +0.16(+1.01%) |
Aug 07, 2014 | 15.89 | 16.08 | 15.71 | 15.81 | 101,511 | -0.04(-0.25%) |
Aug 06, 2014 | 15.48 | 16.19 | 15.48 | 15.85 | 164,549 | +0.24(+1.54%) |
Aug 05, 2014 | 15.70 | 16.12 | 15.46 | 15.61 | 160,244 | -0.18(-1.14%) |
Aug 04, 2014 | 15.94 | 16.28 | 15.70 | 15.79 | 223,474 | -0.06(-0.38%) |