Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 16.75 | 16.85 | 16.42 | 16.71 | 1,255,495 | +0.30(+1.85%) |
Oct 30, 2014 | 16.59 | 16.82 | 16.26 | 16.40 | 902,524 | -0.19(-1.13%) |
Oct 29, 2014 | 16.44 | 16.83 | 16.03 | 16.59 | 2,087,982 | +0.12(+0.70%) |
Oct 28, 2014 | 16.21 | 16.83 | 15.97 | 16.48 | 2,322,348 | +0.41(+2.58%) |
Oct 27, 2014 | 15.63 | 16.11 | 15.64 | 16.06 | 1,243,658 | +0.42(+2.71%) |
Oct 24, 2014 | 15.18 | 15.74 | 15.05 | 15.64 | 1,179,941 | +0.43(+2.85%) |
Oct 23, 2014 | 15.05 | 15.43 | 14.89 | 15.20 | 1,348,882 | +0.25(+1.68%) |
Oct 22, 2014 | 14.65 | 15.55 | 14.43 | 14.95 | 3,013,933 | +0.47(+3.26%) |
Oct 21, 2014 | 14.02 | 14.50 | 13.87 | 14.48 | 1,614,314 | +0.51(+3.66%) |
Oct 20, 2014 | 12.82 | 13.97 | 12.78 | 13.97 | 1,219,144 | +1.13(+8.82%) |
Oct 17, 2014 | 13.07 | 13.12 | 12.74 | 12.84 | 895,545 | -0.02(-0.19%) |
Oct 16, 2014 | 12.38 | 12.91 | 12.28 | 12.86 | 1,228,175 | +0.23(+1.83%) |
Oct 15, 2014 | 12.38 | 12.77 | 12.16 | 12.63 | 2,014,823 | +0.09(+0.69%) |
Oct 14, 2014 | 12.23 | 12.77 | 12.18 | 12.54 | 1,442,348 | +0.39(+3.17%) |
Oct 13, 2014 | 12.60 | 12.69 | 12.06 | 12.16 | 1,355,208 | -0.41(-3.29%) |
Oct 10, 2014 | 12.68 | 12.96 | 12.51 | 12.57 | 974,916 | -0.08(-0.61%) |
Oct 09, 2014 | 12.85 | 13.04 | 12.59 | 12.65 | 783,397 | -0.20(-1.57%) |
Oct 08, 2014 | 12.72 | 12.92 | 12.32 | 12.85 | 855,489 | +0.18(+1.44%) |
Oct 07, 2014 | 12.79 | 12.96 | 12.54 | 12.67 | 905,243 | -0.16(-1.28%) |
Oct 06, 2014 | 13.32 | 13.36 | 12.81 | 12.83 | 570,241 | -0.42(-3.20%) |
Oct 03, 2014 | 13.03 | 13.42 | 12.96 | 13.26 | 773,288 | +0.37(+2.84%) |
Oct 02, 2014 | 12.81 | 13.09 | 12.54 | 12.89 | 744,819 | +0.13(+1.06%) |
Oct 01, 2014 | 12.78 | 12.85 | 12.44 | 12.76 | 1,228,735 | -0.20(-1.56%) |
Sep 30, 2014 | 13.02 | 13.28 | 12.83 | 12.96 | 751,648 | -0.05(-0.37%) |
Sep 29, 2014 | 12.99 | 13.17 | 12.91 | 13.01 | 770,607 | -0.14(-1.10%) |
Sep 26, 2014 | 13.07 | 13.28 | 12.99 | 13.15 | 686,005 | +0.09(+0.66%) |
Sep 25, 2014 | 13.26 | 13.37 | 12.89 | 13.07 | 631,451 | -0.25(-1.88%) |
Sep 24, 2014 | 13.62 | 13.62 | 12.88 | 13.32 | 3,951,519 | -0.29(-2.12%) |
Sep 23, 2014 | 13.90 | 14.03 | 13.52 | 13.60 | 496,478 | -0.39(-2.75%) |
Sep 22, 2014 | 14.37 | 14.40 | 13.89 | 13.99 | 560,766 | -0.41(-2.88%) |
Sep 19, 2014 | 14.79 | 14.79 | 14.35 | 14.40 | 731,694 | -0.29(-1.97%) |
Sep 18, 2014 | 14.61 | 14.84 | 14.56 | 14.69 | 464,898 | +0.13(+0.86%) |
Sep 17, 2014 | 14.79 | 14.90 | 14.48 | 14.57 | 436,333 | -0.18(-1.24%) |
Sep 16, 2014 | 14.57 | 14.76 | 14.32 | 14.75 | 514,770 | +0.13(+0.92%) |
Sep 15, 2014 | 14.92 | 14.96 | 14.60 | 14.62 | 594,767 | -0.29(-1.97%) |
Sep 12, 2014 | 15.01 | 15.11 | 14.87 | 14.91 | 437,854 | -0.08(-0.55%) |
Sep 11, 2014 | 15.01 | 15.18 | 14.83 | 14.99 | 639,849 | -0.04(-0.26%) |
Sep 10, 2014 | 14.76 | 15.13 | 14.55 | 15.03 | 582,342 | +0.32(+2.16%) |
Sep 09, 2014 | 14.95 | 15.00 | 14.70 | 14.71 | 451,489 | -0.24(-1.61%) |
Sep 08, 2014 | 14.81 | 15.18 | 14.81 | 14.95 | 533,544 | +0.17(+1.17%) |
Sep 05, 2014 | 14.76 | 14.95 | 14.66 | 14.78 | 458,537 | -0.01(-0.06%) |
Sep 04, 2014 | 14.78 | 15.24 | 14.75 | 14.79 | 1,369,080 | +0.09(+0.59%) |
Sep 03, 2014 | 15.20 | 15.20 | 14.52 | 14.70 | 891,958 | -0.55(-3.60%) |
Sep 02, 2014 | 15.04 | 15.31 | 14.74 | 15.25 | 834,114 | +0.22(+1.47%) |
Aug 29, 2014 | 15.01 | 15.03 | 15.03 | 15.03 | 421,894 | +0.11(+0.71%) |
Aug 28, 2014 | 14.92 | 15.17 | 14.89 | 14.92 | 434,850 | -0.11(-0.71%) |
Aug 27, 2014 | 15.19 | 15.22 | 14.94 | 15.03 | 350,153 | -0.08(-0.51%) |
Aug 26, 2014 | 15.25 | 15.40 | 14.99 | 15.11 | 478,478 | -0.15(-1.01%) |
Aug 25, 2014 | 15.28 | 15.42 | 15.19 | 15.26 | 582,215 | +0.09(+0.57%) |
Aug 22, 2014 | 15.03 | 15.21 | 14.93 | 15.18 | 453,756 | +0.13(+0.90%) |
Aug 21, 2014 | 15.31 | 15.36 | 14.77 | 15.04 | 679,355 | -0.21(-1.39%) |
Aug 20, 2014 | 15.18 | 15.49 | 15.11 | 15.25 | 983,745 | +0.14(+0.96%) |
Aug 19, 2014 | 15.03 | 15.15 | 14.80 | 15.11 | 826,109 | +0.08(+0.51%) |
Aug 18, 2014 | 14.60 | 15.02 | 14.54 | 15.03 | 981,667 | +0.68(+4.77%) |
Aug 15, 2014 | 14.54 | 14.61 | 14.12 | 14.35 | 661,458 | -0.06(-0.40%) |
Aug 14, 2014 | 14.15 | 14.43 | 14.15 | 14.40 | 697,118 | +0.17(+1.22%) |
Aug 13, 2014 | 13.93 | 14.28 | 13.92 | 14.23 | 734,401 | +0.35(+2.50%) |
Aug 12, 2014 | 14.24 | 14.31 | 13.81 | 13.88 | 1,145,480 | -0.15(-1.10%) |
Aug 11, 2014 | 13.46 | 14.08 | 13.30 | 14.04 | 2,288,169 | +0.65(+4.82%) |
Aug 08, 2014 | 13.01 | 13.47 | 12.87 | 13.39 | 883,446 | +0.36(+2.73%) |
Aug 07, 2014 | 13.15 | 13.43 | 12.87 | 13.04 | 830,051 | -0.06(-0.44%) |
Aug 06, 2014 | 13.00 | 13.23 | 12.93 | 13.09 | 711,194 | +0.07(+0.52%) |
Aug 05, 2014 | 13.05 | 13.39 | 12.93 | 13.03 | 942,938 | -0.07(-0.51%) |
Aug 04, 2014 | 13.34 | 13.54 | 12.96 | 13.09 | 726,947 | -0.19(-1.41%) |