Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 15.17 | 15.54 | 15.04 | 15.42 | 3,006,646 | +0.32(+2.09%) |
Oct 30, 2014 | 15.55 | 15.68 | 15.05 | 15.11 | 1,270,746 | -0.51(-3.29%) |
Oct 29, 2014 | 15.76 | 15.80 | 15.36 | 15.62 | 390,136 | -0.10(-0.63%) |
Oct 28, 2014 | 15.26 | 15.72 | 15.25 | 15.72 | 520,799 | +0.49(+3.19%) |
Oct 27, 2014 | 15.22 | 15.45 | 15.31 | 15.23 | 374,521 | -0.08(-0.53%) |
Oct 24, 2014 | 15.62 | 15.80 | 15.13 | 15.31 | 646,767 | -0.32(-2.07%) |
Oct 23, 2014 | 15.41 | 15.95 | 15.40 | 15.64 | 567,831 | +0.31(+2.00%) |
Oct 22, 2014 | 15.33 | 15.33 | 793,866 | -0.34(-2.18%) | ||
Oct 21, 2014 | 15.35 | 15.83 | 15.35 | 15.67 | 1,053,137 | +0.37(+2.41%) |
Oct 20, 2014 | 15.01 | 15.68 | 15.01 | 15.31 | 1,356,033 | +0.30(+1.98%) |
Oct 17, 2014 | 14.83 | 15.01 | 1,968,852 | -0.22(-1.42%) | ||
Oct 16, 2014 | 14.07 | 15.45 | 13.89 | 15.22 | 2,604,701 | +0.94(+6.56%) |
Oct 15, 2014 | 13.60 | 14.40 | 13.22 | 14.29 | 3,224,797 | +0.59(+4.34%) |
Oct 14, 2014 | 14.56 | 14.58 | 13.58 | 13.69 | 2,800,232 | -0.86(-5.94%) |
Oct 13, 2014 | 14.88 | 14.99 | 14.53 | 14.56 | 1,027,721 | -0.40(-2.65%) |
Oct 10, 2014 | 14.88 | 15.11 | 14.60 | 14.95 | 1,516,927 | +0.01(+0.06%) |
Oct 09, 2014 | 15.20 | 15.34 | 14.86 | 14.95 | 2,368,145 | -0.43(-2.81%) |
Oct 08, 2014 | 15.64 | 15.77 | 15.22 | 15.38 | 4,341,231 | -0.32(-2.01%) |
Oct 07, 2014 | 15.83 | 15.92 | 15.62 | 15.69 | 1,188,146 | -0.21(-1.30%) |
Oct 06, 2014 | 16.19 | 16.23 | 15.77 | 15.90 | 1,707,577 | -0.33(-2.05%) |
Oct 03, 2014 | 16.31 | 16.40 | 16.00 | 16.23 | 925,094 | -0.09(-0.55%) |
Oct 02, 2014 | 16.26 | 16.42 | 15.14 | 16.32 | 1,897,692 | +0.00(+0.00%) |
Oct 01, 2014 | 16.83 | 16.85 | 16.24 | 16.32 | 1,198,367 | -0.52(-3.10%) |
Sep 30, 2014 | 16.65 | 17.01 | 16.38 | 16.85 | 1,244,227 | +0.16(+0.97%) |
Sep 29, 2014 | 16.75 | 16.80 | 16.45 | 16.68 | 1,017,742 | -0.12(-0.70%) |
Sep 26, 2014 | 16.73 | 16.88 | 16.57 | 16.80 | 369,718 | +0.08(+0.49%) |
Sep 25, 2014 | 16.91 | 16.93 | 16.55 | 16.72 | 542,301 | -0.22(-1.28%) |
Sep 24, 2014 | 16.74 | 16.97 | 16.61 | 16.94 | 769,066 | +0.14(+0.80%) |
Sep 23, 2014 | 16.97 | 17.26 | 16.77 | 16.80 | 819,105 | -0.20(-1.17%) |
Sep 22, 2014 | 17.30 | 17.37 | 16.78 | 17.00 | 1,930,421 | -0.32(-1.87%) |
Sep 19, 2014 | 17.19 | 17.34 | 17.04 | 17.32 | 866,258 | +0.23(+1.32%) |
Sep 18, 2014 | 16.89 | 17.10 | 16.79 | 17.10 | 716,300 | +0.23(+1.34%) |
Sep 17, 2014 | 16.88 | 16.88 | 16.67 | 16.87 | 901,889 | -0.01(-0.05%) |
Sep 16, 2014 | 16.75 | 16.94 | 16.73 | 16.88 | 512,030 | +0.11(+0.64%) |
Sep 15, 2014 | 16.89 | 16.89 | 16.72 | 16.77 | 765,705 | -0.16(-0.96%) |
Sep 12, 2014 | 17.08 | 17.10 | 16.60 | 16.94 | 1,172,503 | -0.17(-1.00%) |
Sep 11, 2014 | 17.31 | 17.31 | 16.95 | 17.11 | 780,336 | -0.23(-1.35%) |
Sep 10, 2014 | 17.05 | 17.54 | 17.03 | 17.34 | 1,924,827 | +0.32(+1.91%) |
Sep 09, 2014 | 17.07 | 17.08 | 16.91 | 17.02 | 711,339 | -0.06(-0.37%) |
Sep 08, 2014 | 17.21 | 17.21 | 16.67 | 17.08 | 1,223,272 | -0.11(-0.63%) |
Sep 05, 2014 | 17.30 | 17.34 | 16.96 | 17.19 | 1,292,732 | -0.11(-0.63%) |
Sep 04, 2014 | 17.48 | 17.54 | 17.24 | 17.30 | 1,029,202 | -0.13(-0.72%) |
Sep 03, 2014 | 17.84 | 17.88 | 17.41 | 17.42 | 1,002,643 | -0.38(-2.13%) |
Sep 02, 2014 | 17.96 | 18.00 | 17.80 | 17.80 | 821,677 | -0.17(-0.95%) |
Aug 29, 2014 | 17.97 | 17.97 | 17.97 | 0 | +0.09(+0.50%) | |
Aug 28, 2014 | 17.95 | 18.01 | 17.86 | 17.88 | 890,232 | -0.11(-0.60%) |
Aug 27, 2014 | 18.15 | 18.22 | 17.98 | 17.99 | 764,196 | -0.16(-0.89%) |
Aug 26, 2014 | 18.13 | 18.23 | 18.10 | 18.15 | 870,496 | +0.01(+0.05%) |
Aug 25, 2014 | 18.40 | 18.46 | 18.06 | 18.14 | 1,501,086 | -0.20(-1.08%) |
Aug 22, 2014 | 18.32 | 18.42 | 18.28 | 18.34 | 738,498 | +0.00(+0.00%) |
Aug 21, 2014 | 18.46 | 18.48 | 18.29 | 18.34 | 712,004 | -0.07(-0.39%) |
Aug 20, 2014 | 18.43 | 18.46 | 18.15 | 18.41 | 1,730,178 | +0.03(+0.15%) |
Aug 19, 2014 | 18.06 | 18.45 | 17.84 | 18.39 | 2,295,571 | +0.39(+2.15%) |
Aug 18, 2014 | 18.05 | 18.11 | 17.95 | 18.00 | 1,114,913 | +0.01(+0.05%) |
Aug 15, 2014 | 17.93 | 18.06 | 17.90 | 17.99 | 2,929,756 | +0.15(+0.86%) |
Aug 14, 2014 | 17.66 | 17.89 | 17.65 | 17.84 | 1,389,277 | +0.21(+1.18%) |
Aug 13, 2014 | 17.50 | 17.82 | 17.39 | 17.63 | 1,786,736 | +0.25(+1.45%) |
Aug 12, 2014 | 17.99 | 18.10 | 17.29 | 17.38 | 4,192,017 | +0.10(+0.57%) |
Aug 11, 2014 | 17.33 | 17.60 | 17.05 | 17.28 | 1,847,354 | +0.07(+0.42%) |
Aug 08, 2014 | 17.06 | 17.24 | 16.90 | 17.21 | 480,643 | +0.17(+1.00%) |
Aug 07, 2014 | 17.21 | 17.32 | 16.75 | 17.04 | 801,186 | -0.13(-0.78%) |
Aug 06, 2014 | 17.25 | 17.32 | 16.96 | 17.17 | 902,227 | -0.12(-0.67%) |
Aug 05, 2014 | 17.65 | 17.67 | 17.22 | 17.29 | 1,580,427 | -0.32(-1.83%) |
Aug 04, 2014 | 17.12 | 18.01 | 17.05 | 17.61 | 4,186,270 | +0.76(+4.52%) |