Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 15.59 | 16.19 | 15.46 | 15.81 | 1,256,899 | +0.40(+2.61%) |
Oct 30, 2014 | 15.24 | 15.67 | 15.21 | 15.40 | 473,315 | +0.13(+0.84%) |
Oct 29, 2014 | 15.48 | 15.62 | 15.11 | 15.28 | 295,631 | -0.20(-1.27%) |
Oct 28, 2014 | 15.10 | 15.54 | 15.05 | 15.47 | 717,833 | +0.15(+0.95%) |
Oct 27, 2014 | 15.63 | 15.60 | 15.26 | 15.33 | 370,167 | -0.27(-1.75%) |
Oct 24, 2014 | 15.69 | 15.84 | 15.41 | 15.60 | 672,016 | -0.14(-0.87%) |
Oct 23, 2014 | 15.86 | 15.96 | 15.67 | 15.74 | 472,630 | +0.14(+0.88%) |
Oct 22, 2014 | 16.29 | 16.30 | 15.57 | 15.60 | 491,362 | -0.17(-1.08%) |
Oct 21, 2014 | 15.90 | 15.92 | 15.54 | 15.77 | 585,802 | +0.02(+0.11%) |
Oct 20, 2014 | 15.40 | 16.06 | 15.40 | 15.75 | 654,378 | +0.36(+2.33%) |
Oct 17, 2014 | 15.84 | 16.33 | 15.34 | 15.40 | 1,331,936 | -0.19(-1.21%) |
Oct 16, 2014 | 14.77 | 15.87 | 14.77 | 15.58 | 817,633 | +0.32(+2.07%) |
Oct 15, 2014 | 14.44 | 15.37 | 14.41 | 15.27 | 1,102,339 | +0.61(+4.20%) |
Oct 14, 2014 | 14.70 | 15.11 | 14.35 | 14.65 | 1,049,559 | +0.01(+0.06%) |
Oct 13, 2014 | 14.62 | 15.16 | 14.28 | 14.64 | 1,051,980 | +0.13(+0.88%) |
Oct 10, 2014 | 14.81 | 15.03 | 14.52 | 14.52 | 1,112,937 | -0.44(-2.97%) |
Oct 09, 2014 | 15.31 | 15.46 | 14.76 | 14.96 | 1,162,495 | -0.52(-3.36%) |
Oct 08, 2014 | 14.79 | 15.50 | 14.61 | 15.48 | 1,371,531 | +0.64(+4.32%) |
Oct 07, 2014 | 15.03 | 15.46 | 14.81 | 14.84 | 1,213,078 | -0.29(-1.92%) |
Oct 06, 2014 | 15.66 | 15.81 | 15.09 | 15.13 | 1,065,826 | -0.52(-3.33%) |
Oct 03, 2014 | 15.81 | 15.94 | 15.42 | 15.65 | 1,134,032 | +0.03(+0.16%) |
Oct 02, 2014 | 15.48 | 15.95 | 15.03 | 15.63 | 1,133,870 | +0.28(+1.84%) |
Oct 01, 2014 | 15.87 | 15.87 | 15.27 | 15.34 | 1,525,578 | -0.61(-3.85%) |
Sep 30, 2014 | 16.47 | 16.55 | 15.92 | 15.96 | 1,114,904 | -0.44(-2.71%) |
Sep 29, 2014 | 16.65 | 16.79 | 16.37 | 16.40 | 757,849 | -0.37(-2.19%) |
Sep 26, 2014 | 16.33 | 16.89 | 16.33 | 16.77 | 747,772 | +0.43(+2.61%) |
Sep 25, 2014 | 17.06 | 17.14 | 16.26 | 16.34 | 1,595,618 | -0.71(-4.16%) |
Sep 24, 2014 | 16.81 | 17.19 | 16.78 | 17.05 | 815,174 | +0.32(+1.94%) |
Sep 23, 2014 | 16.82 | 17.63 | 16.65 | 16.73 | 1,645,341 | -0.19(-1.11%) |
Sep 22, 2014 | 17.85 | 17.95 | 16.74 | 16.92 | 2,757,401 | -1.02(-5.71%) |
Sep 19, 2014 | 18.48 | 18.79 | 17.76 | 17.94 | 3,067,504 | -0.37(-2.01%) |
Sep 18, 2014 | 18.14 | 18.90 | 18.06 | 18.31 | 1,699,526 | +0.31(+1.71%) |
Sep 17, 2014 | 18.25 | 18.36 | 17.80 | 18.00 | 1,993,613 | -0.40(-2.18%) |
Sep 16, 2014 | 17.76 | 18.77 | 17.60 | 18.40 | 3,080,666 | +0.43(+2.38%) |
Sep 15, 2014 | 20.16 | 20.24 | 17.53 | 17.97 | 6,214,058 | -2.36(-11.59%) |
Sep 12, 2014 | 21.41 | 22.03 | 19.94 | 20.33 | 7,276,509 | -0.45(-2.18%) |
Sep 11, 2014 | 18.03 | 21.77 | 18.03 | 20.78 | 10,505,411 | +2.43(+13.26%) |
Sep 10, 2014 | 18.44 | 18.53 | 17.67 | 18.35 | 1,155,735 | +0.00(+0.00%) |
Sep 09, 2014 | 17.75 | 18.74 | 17.50 | 18.35 | 5,325,503 | +1.17(+6.81%) |
Sep 08, 2014 | 16.84 | 17.24 | 16.73 | 17.18 | 779,845 | +0.26(+1.56%) |
Sep 05, 2014 | 17.20 | 17.37 | 16.86 | 16.92 | 590,561 | -0.46(-2.65%) |
Sep 04, 2014 | 16.98 | 17.93 | 16.98 | 17.38 | 1,537,320 | +0.39(+2.31%) |
Sep 03, 2014 | 17.16 | 17.25 | 16.91 | 16.98 | 738,216 | -0.09(-0.55%) |
Sep 02, 2014 | 17.08 | 17.28 | 16.78 | 17.08 | 931,574 | +0.07(+0.40%) |
Aug 29, 2014 | 16.68 | 17.01 | 17.01 | 17.01 | 911,496 | +0.36(+2.15%) |
Aug 28, 2014 | 16.45 | 16.72 | 16.37 | 16.65 | 464,208 | +0.10(+0.62%) |
Aug 27, 2014 | 16.67 | 16.69 | 16.52 | 16.55 | 344,781 | -0.12(-0.72%) |
Aug 26, 2014 | 16.51 | 16.69 | 16.51 | 16.67 | 317,227 | +0.12(+0.72%) |
Aug 25, 2014 | 16.71 | 16.71 | 16.48 | 16.55 | 321,626 | -0.03(-0.21%) |
Aug 22, 2014 | 16.74 | 16.74 | 16.47 | 16.58 | 501,190 | -0.09(-0.51%) |
Aug 21, 2014 | 16.52 | 16.75 | 16.43 | 16.67 | 795,099 | +0.14(+0.83%) |
Aug 20, 2014 | 16.74 | 16.78 | 16.50 | 16.53 | 843,738 | -0.26(-1.53%) |
Aug 19, 2014 | 17.04 | 17.21 | 16.75 | 16.79 | 902,884 | -0.29(-1.70%) |
Aug 18, 2014 | 17.21 | 17.23 | 16.92 | 17.08 | 1,459,869 | +0.04(+0.25%) |
Aug 15, 2014 | 17.29 | 17.59 | 17.01 | 17.03 | 3,334,463 | -1.29(-7.04%) |
Aug 14, 2014 | 17.33 | 18.34 | 17.29 | 18.32 | 2,239,317 | +0.97(+5.61%) |
Aug 13, 2014 | 17.27 | 17.72 | 17.16 | 17.35 | 1,173,273 | +0.20(+1.14%) |
Aug 12, 2014 | 17.08 | 17.29 | 16.92 | 17.15 | 634,062 | +0.08(+0.45%) |
Aug 11, 2014 | 16.74 | 17.20 | 16.69 | 17.08 | 647,621 | +0.40(+2.41%) |
Aug 08, 2014 | 16.45 | 16.70 | 16.38 | 16.68 | 337,124 | +0.25(+1.51%) |
Aug 07, 2014 | 16.50 | 16.62 | 16.37 | 16.43 | 380,315 | +0.03(+0.21%) |
Aug 06, 2014 | 16.48 | 16.73 | 16.31 | 16.39 | 396,417 | -0.24(-1.44%) |
Aug 05, 2014 | 16.58 | 16.80 | 16.39 | 16.63 | 373,488 | -0.13(-0.76%) |
Aug 04, 2014 | 16.37 | 16.88 | 16.32 | 16.76 | 744,665 | +0.50(+3.10%) |