Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 21.45 | 22.14 | 21.21 | 21.35 | 91,332 | +0.22(+1.05%) |
Oct 30, 2014 | 20.43 | 22.07 | 20.43 | 21.13 | 92,510 | +0.69(+3.39%) |
Oct 29, 2014 | 20.02 | 20.56 | 19.68 | 20.43 | 73,487 | +0.36(+1.81%) |
Oct 28, 2014 | 19.67 | 20.43 | 19.40 | 20.07 | 136,896 | +0.44(+2.22%) |
Oct 27, 2014 | 19.47 | 20.79 | 19.68 | 19.64 | 229,944 | -0.04(-0.21%) |
Oct 24, 2014 | 20.04 | 20.34 | 19.36 | 19.68 | 138,763 | -0.28(-1.40%) |
Oct 23, 2014 | 20.48 | 20.58 | 19.51 | 19.96 | 146,595 | -0.30(-1.50%) |
Oct 22, 2014 | 20.17 | 20.61 | 19.84 | 20.26 | 91,331 | +0.24(+1.21%) |
Oct 21, 2014 | 20.02 | 20.20 | 19.88 | 20.02 | 51,840 | +0.14(+0.68%) |
Oct 20, 2014 | 19.31 | 20.21 | 19.31 | 19.88 | 90,095 | +0.43(+2.20%) |
Oct 17, 2014 | 19.92 | 20.37 | 19.03 | 19.45 | 92,062 | -0.17(-0.88%) |
Oct 16, 2014 | 19.60 | 20.20 | 19.54 | 19.63 | 184,816 | -0.16(-0.79%) |
Oct 15, 2014 | 20.05 | 20.38 | 19.76 | 19.78 | 264,089 | -0.55(-2.71%) |
Oct 14, 2014 | 20.62 | 21.57 | 19.96 | 20.34 | 164,727 | +0.01(+0.04%) |
Oct 13, 2014 | 19.31 | 21.53 | 19.12 | 20.33 | 405,315 | +1.03(+5.34%) |
Oct 10, 2014 | 18.33 | 19.77 | 18.33 | 19.30 | 135,247 | +0.86(+4.64%) |
Oct 09, 2014 | 18.53 | 19.13 | 17.30 | 18.44 | 123,253 | -0.06(-0.31%) |
Oct 08, 2014 | 17.63 | 18.61 | 17.58 | 18.50 | 137,737 | +0.91(+5.20%) |
Oct 07, 2014 | 17.31 | 17.90 | 17.31 | 17.58 | 66,086 | +0.21(+1.23%) |
Oct 06, 2014 | 17.47 | 18.00 | 17.33 | 17.37 | 111,195 | -0.03(-0.19%) |
Oct 03, 2014 | 17.99 | 18.24 | 17.37 | 17.40 | 77,211 | -0.40(-2.22%) |
Oct 02, 2014 | 18.32 | 18.70 | 17.55 | 17.80 | 217,049 | -0.57(-3.09%) |
Oct 01, 2014 | 18.41 | 19.20 | 18.29 | 18.37 | 189,560 | -0.09(-0.49%) |
Sep 30, 2014 | 18.28 | 18.78 | 18.18 | 18.46 | 157,711 | +0.16(+0.86%) |
Sep 29, 2014 | 18.11 | 18.57 | 17.97 | 18.30 | 147,143 | -0.27(-1.46%) |
Sep 26, 2014 | 18.16 | 18.61 | 18.16 | 18.57 | 59,021 | +0.44(+2.45%) |
Sep 25, 2014 | 18.46 | 18.61 | 18.00 | 18.13 | 100,544 | -0.31(-1.70%) |
Sep 24, 2014 | 18.18 | 18.86 | 18.18 | 18.44 | 72,263 | +0.36(+2.00%) |
Sep 23, 2014 | 18.12 | 18.90 | 17.96 | 18.08 | 162,813 | -0.14(-0.77%) |
Sep 22, 2014 | 18.74 | 18.79 | 18.08 | 18.22 | 87,786 | -0.49(-2.60%) |
Sep 19, 2014 | 18.51 | 18.89 | 18.28 | 18.70 | 145,336 | +0.25(+1.34%) |
Sep 18, 2014 | 18.73 | 19.04 | 18.17 | 18.46 | 73,606 | -0.19(-1.02%) |
Sep 17, 2014 | 17.30 | 18.89 | 17.30 | 18.65 | 206,449 | +1.49(+8.69%) |
Sep 16, 2014 | 16.49 | 17.21 | 16.49 | 17.16 | 134,327 | +0.60(+3.63%) |
Sep 15, 2014 | 16.47 | 16.58 | 16.32 | 16.56 | 66,160 | +0.12(+0.75%) |
Sep 12, 2014 | 16.51 | 16.56 | 16.06 | 16.43 | 76,238 | -0.04(-0.25%) |
Sep 11, 2014 | 16.27 | 16.51 | 16.15 | 16.47 | 58,968 | +0.12(+0.76%) |
Sep 10, 2014 | 16.23 | 16.62 | 16.13 | 16.35 | 62,202 | +0.16(+1.02%) |
Sep 09, 2014 | 16.37 | 16.39 | 16.06 | 16.18 | 77,986 | -0.19(-1.16%) |
Sep 08, 2014 | 16.55 | 16.80 | 16.18 | 16.37 | 84,270 | -0.02(-0.10%) |
Sep 05, 2014 | 15.57 | 16.46 | 15.57 | 16.39 | 71,173 | +0.74(+4.74%) |
Sep 04, 2014 | 15.63 | 15.81 | 15.63 | 15.65 | 60,950 | +0.02(+0.16%) |
Sep 03, 2014 | 15.53 | 15.69 | 15.30 | 15.62 | 125,085 | +0.14(+0.90%) |
Sep 02, 2014 | 15.78 | 15.84 | 15.32 | 15.48 | 239,073 | -0.28(-1.78%) |
Aug 29, 2014 | 15.73 | 15.76 | 15.76 | 15.76 | 25,860 | +0.06(+0.37%) |
Aug 28, 2014 | 15.56 | 15.81 | 15.56 | 15.71 | 31,941 | +0.06(+0.37%) |
Aug 27, 2014 | 16.01 | 16.19 | 15.53 | 15.65 | 37,407 | -0.33(-2.06%) |
Aug 26, 2014 | 15.89 | 16.16 | 15.76 | 15.98 | 43,310 | +0.12(+0.73%) |
Aug 25, 2014 | 15.80 | 16.19 | 15.64 | 15.86 | 28,136 | +0.19(+1.21%) |
Aug 22, 2014 | 15.86 | 15.90 | 15.57 | 15.67 | 102,443 | -0.12(-0.78%) |
Aug 21, 2014 | 15.60 | 15.93 | 15.60 | 15.80 | 58,472 | +0.25(+1.59%) |
Aug 20, 2014 | 15.65 | 15.73 | 15.39 | 15.55 | 46,042 | -0.16(-1.05%) |
Aug 19, 2014 | 15.80 | 15.87 | 15.41 | 15.71 | 27,691 | +0.01(+0.05%) |
Aug 18, 2014 | 15.30 | 15.97 | 15.26 | 15.71 | 60,271 | +0.45(+2.97%) |
Aug 15, 2014 | 15.71 | 15.71 | 14.93 | 15.25 | 52,338 | -0.30(-1.91%) |
Aug 14, 2014 | 15.52 | 15.52 | 15.21 | 15.55 | 64,852 | -0.01(-0.05%) |
Aug 13, 2014 | 15.11 | 15.99 | 15.04 | 15.56 | 99,305 | +0.43(+2.83%) |
Aug 12, 2014 | 15.59 | 15.71 | 14.92 | 15.13 | 100,372 | -0.51(-3.27%) |
Aug 11, 2014 | 15.44 | 15.70 | 15.29 | 15.64 | 115,678 | +0.30(+1.99%) |
Aug 08, 2014 | 14.87 | 15.33 | 14.85 | 15.34 | 99,755 | +0.46(+3.10%) |
Aug 07, 2014 | 15.03 | 15.39 | 14.68 | 14.87 | 225,537 | -0.21(-1.37%) |
Aug 06, 2014 | 15.15 | 15.46 | 14.83 | 15.08 | 118,496 | -0.12(-0.76%) |
Aug 05, 2014 | 15.33 | 15.55 | 15.06 | 15.20 | 52,517 | -0.13(-0.86%) |
Aug 04, 2014 | 15.76 | 15.83 | 15.14 | 15.33 | 77,050 | -0.33(-2.10%) |