Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 17.50 | 17.50 | 16.85 | 16.85 | 2,080 | -0.19(-1.12%) |
Oct 30, 2014 | 17.39 | 17.39 | 17.04 | 17.04 | 306 | -0.02(-0.12%) |
Oct 29, 2014 | 16.50 | 17.06 | 16.25 | 17.06 | 2,200 | -0.04(-0.23%) |
Oct 28, 2014 | 17.30 | 17.30 | 17.10 | 17.10 | 618 | +0.10(+0.59%) |
Oct 27, 2014 | 16.38 | 17.00 | 16.38 | 17.00 | 3,180 | +0.64(+3.91%) |
Oct 24, 2014 | 16.20 | 16.36 | 16.20 | 16.36 | 2,449 | +0.07(+0.43%) |
Oct 23, 2014 | 16.26 | 16.44 | 16.19 | 16.29 | 4,420 | +0.54(+3.43%) |
Oct 22, 2014 | 16.25 | 16.25 | 15.75 | 15.75 | 9,228 | -0.21(-1.32%) |
Oct 21, 2014 | 16.00 | 16.00 | 15.80 | 15.96 | 3,620 | +0.23(+1.46%) |
Oct 20, 2014 | 15.91 | 15.91 | 15.70 | 15.73 | 12,900 | -0.04(-0.25%) |
Oct 17, 2014 | 16.10 | 16.25 | 15.70 | 15.77 | 2,140 | -0.08(-0.50%) |
Oct 16, 2014 | 15.36 | 16.40 | 15.36 | 15.85 | 2,551 | +0.48(+3.12%) |
Oct 15, 2014 | 15.69 | 15.92 | 15.37 | 15.37 | 2,370 | -0.33(-2.10%) |
Oct 14, 2014 | 15.02 | 15.93 | 15.02 | 15.70 | 4,768 | -0.46(-2.85%) |
Oct 10, 2014 | 16.16 | 16.16 | 16.16 | 0 | -0.09(-0.55%) | |
Oct 09, 2014 | 17.11 | 17.11 | 16.25 | 16.25 | 20,000 | -1.00(-5.80%) |
Oct 08, 2014 | 16.76 | 17.25 | 16.76 | 17.25 | 1,378 | +0.08(+0.47%) |
Oct 07, 2014 | 18.00 | 18.00 | 17.17 | 17.17 | 1,810 | -0.94(-5.19%) |
Oct 06, 2014 | 18.50 | 18.50 | 18.11 | 18.11 | 1,452 | -0.77(-4.08%) |
Oct 03, 2014 | 18.66 | 18.88 | 18.41 | 18.88 | 13,899 | +0.23(+1.23%) |
Oct 02, 2014 | 18.88 | 19.00 | 18.50 | 18.65 | 14,630 | -0.35(-1.84%) |
Oct 01, 2014 | 19.21 | 19.21 | 19.00 | 19.00 | 700 | -0.50(-2.56%) |
Sep 30, 2014 | 20.01 | 20.35 | 19.50 | 19.50 | 1,986 | -0.68(-3.39%) |
Sep 29, 2014 | 20.04 | 20.50 | 20.04 | 20.18 | 2,750 | +0.04(+0.17%) |
Sep 26, 2014 | 20.00 | 20.15 | 19.85 | 20.15 | 4,775 | +0.45(+2.28%) |
Sep 25, 2014 | 19.79 | 19.79 | 19.65 | 19.70 | 6,500 | -0.30(-1.50%) |
Sep 24, 2014 | 20.43 | 20.43 | 19.68 | 20.00 | 2,145 | +0.05(+0.25%) |
Sep 23, 2014 | 19.90 | 20.00 | 19.80 | 19.95 | 4,633 | +0.35(+1.79%) |
Sep 22, 2014 | 19.55 | 19.60 | 19.55 | 19.60 | 1,442 | +0.00(+0.00%) |
Sep 19, 2014 | 19.25 | 19.60 | 19.25 | 19.60 | 3,842 | +0.20(+1.03%) |
Sep 18, 2014 | 19.32 | 19.41 | 19.29 | 19.40 | 2,530 | +0.39(+2.05%) |
Sep 17, 2014 | 18.79 | 19.01 | 18.79 | 19.01 | 690 | +0.11(+0.58%) |
Sep 16, 2014 | 18.90 | 18.91 | 18.85 | 18.90 | 4,906 | -0.20(-1.05%) |
Sep 15, 2014 | 18.76 | 19.20 | 18.76 | 19.10 | 1,486 | -0.03(-0.16%) |
Sep 12, 2014 | 18.89 | 19.13 | 18.89 | 19.13 | 400 | +0.51(+2.74%) |
Sep 11, 2014 | 19.49 | 19.49 | 18.62 | 18.62 | 2,600 | -0.39(-2.05%) |
Sep 10, 2014 | 18.92 | 19.01 | 18.92 | 19.01 | 300 | -0.22(-1.14%) |
Sep 09, 2014 | 18.69 | 19.27 | 18.69 | 19.23 | 28,500 | +0.18(+0.94%) |
Sep 08, 2014 | 19.05 | 19.05 | 19.05 | 19.05 | 201 | +0.00(+0.00%) |
Sep 05, 2014 | 19.05 | 19.00 | 19.05 | 11,478 | +0.00(+0.00%) | |
Sep 04, 2014 | 19.05 | 18.94 | 19.05 | 6,999 | +0.00(+0.00%) | |
Sep 03, 2014 | 19.40 | 19.41 | 19.00 | 19.05 | 11,765 | -0.46(-2.36%) |
Sep 02, 2014 | 19.20 | 19.75 | 19.20 | 19.51 | 10,040 | +0.21(+1.09%) |
Aug 29, 2014 | 19.30 | 19.30 | 19.30 | 0 | +0.09(+0.47%) | |
Aug 28, 2014 | 18.87 | 19.28 | 18.86 | 19.21 | 3,870 | +0.46(+2.45%) |
Aug 27, 2014 | 18.62 | 19.00 | 18.62 | 18.75 | 1,507 | +0.17(+0.91%) |
Aug 26, 2014 | 18.52 | 18.48 | 18.58 | 1,115 | +0.06(+0.32%) | |
Aug 25, 2014 | 18.65 | 18.75 | 18.25 | 18.52 | 13,889 | -0.02(-0.11%) |
Aug 22, 2014 | 18.54 | 18.54 | 11,805 | -0.97(-4.97%) | ||
Aug 21, 2014 | 19.77 | 19.77 | 19.25 | 19.51 | 3,130 | -0.32(-1.61%) |
Aug 20, 2014 | 19.88 | 20.32 | 19.50 | 19.83 | 4,603 | -0.07(-0.35%) |
Aug 19, 2014 | 20.73 | 19.90 | 19.90 | 1,689 | -0.55(-2.69%) | |
Aug 18, 2014 | 19.65 | 20.50 | 19.65 | 20.45 | 2,651 | +0.80(+4.07%) |
Aug 15, 2014 | 20.24 | 20.24 | 19.50 | 19.65 | 13,240 | -0.73(-3.58%) |
Aug 14, 2014 | 20.75 | 20.02 | 20.38 | 2,100 | -0.11(-0.54%) | |
Aug 13, 2014 | 21.09 | 21.09 | 20.49 | 20.49 | 4,860 | -0.73(-3.44%) |
Aug 12, 2014 | 21.10 | 21.44 | 21.10 | 21.22 | 2,701 | +0.00(+0.00%) |
Aug 11, 2014 | 21.20 | 21.30 | 21.00 | 21.22 | 4,230 | -0.73(-3.33%) |
Aug 08, 2014 | 21.75 | 21.95 | 21.60 | 21.95 | 3,493 | +0.45(+2.09%) |
Aug 07, 2014 | 20.70 | 22.00 | 20.70 | 21.50 | 19,473 | +0.90(+4.37%) |
Aug 06, 2014 | 20.00 | 20.60 | 20.00 | 20.60 | 2,029 | +0.38(+1.88%) |
Aug 05, 2014 | 20.71 | 20.71 | 20.07 | 20.22 | 12,233 | -0.68(-3.25%) |