Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.89 | 19.68 | 18.41 | 18.52 | 938,373 | +0.08(+0.43%) |
Oct 30, 2014 | 18.50 | 18.91 | 18.09 | 18.44 | 786,379 | +0.21(+1.18%) |
Oct 29, 2014 | 18.58 | 18.58 | 17.83 | 18.23 | 432,468 | -0.27(-1.49%) |
Oct 28, 2014 | 17.75 | 18.52 | 17.73 | 18.50 | 799,490 | +0.86(+4.88%) |
Oct 27, 2014 | 17.52 | 17.51 | 17.51 | 17.64 | 456,607 | +0.13(+0.74%) |
Oct 24, 2014 | 17.22 | 17.57 | 16.95 | 17.51 | 592,745 | +0.34(+1.98%) |
Oct 23, 2014 | 16.81 | 17.41 | 16.49 | 17.17 | 542,236 | +0.60(+3.62%) |
Oct 22, 2014 | 16.68 | 16.84 | 16.28 | 16.57 | 357,281 | -0.09(-0.54%) |
Oct 21, 2014 | 16.64 | 16.79 | 16.20 | 16.66 | 437,900 | +0.22(+1.34%) |
Oct 20, 2014 | 16.29 | 16.74 | 16.24 | 16.44 | 440,626 | +0.12(+0.74%) |
Oct 17, 2014 | 17.57 | 17.57 | 16.27 | 16.32 | 824,914 | -1.03(-5.94%) |
Oct 16, 2014 | 16.30 | 17.61 | 16.30 | 17.35 | 794,868 | +0.77(+4.64%) |
Oct 15, 2014 | 15.72 | 16.74 | 15.50 | 16.58 | 620,966 | +0.56(+3.50%) |
Oct 14, 2014 | 15.55 | 16.27 | 15.31 | 16.02 | 700,335 | +0.67(+4.36%) |
Oct 13, 2014 | 15.90 | 16.04 | 15.21 | 15.35 | 556,545 | -0.58(-3.64%) |
Oct 10, 2014 | 15.85 | 16.32 | 15.71 | 15.93 | 651,053 | -0.01(-0.06%) |
Oct 09, 2014 | 16.39 | 16.80 | 15.85 | 15.94 | 518,759 | -0.33(-2.03%) |
Oct 08, 2014 | 15.53 | 16.28 | 15.46 | 16.27 | 606,575 | +0.72(+4.63%) |
Oct 07, 2014 | 15.53 | 15.80 | 15.32 | 15.55 | 573,441 | -0.13(-0.83%) |
Oct 06, 2014 | 16.22 | 16.38 | 15.52 | 15.68 | 396,964 | -0.51(-3.15%) |
Oct 03, 2014 | 16.00 | 16.27 | 15.65 | 16.19 | 474,884 | +0.51(+3.25%) |
Oct 02, 2014 | 15.41 | 15.72 | 15.22 | 15.68 | 478,661 | +0.23(+1.49%) |
Oct 01, 2014 | 15.74 | 15.86 | 15.20 | 15.45 | 545,858 | -0.22(-1.40%) |
Sep 30, 2014 | 16.09 | 16.09 | 15.33 | 15.67 | 928,160 | -0.40(-2.49%) |
Sep 29, 2014 | 15.66 | 16.29 | 15.59 | 16.07 | 586,643 | +0.23(+1.45%) |
Sep 26, 2014 | 15.85 | 16.60 | 15.72 | 15.84 | 481,886 | -0.52(-3.18%) |
Sep 25, 2014 | 15.98 | 16.55 | 15.71 | 16.36 | 739,163 | +0.39(+2.44%) |
Sep 24, 2014 | 15.15 | 16.04 | 15.15 | 15.97 | 723,440 | +0.87(+5.76%) |
Sep 23, 2014 | 15.47 | 15.68 | 15.10 | 15.10 | 411,101 | -0.46(-2.96%) |
Sep 22, 2014 | 15.88 | 16.26 | 15.32 | 15.56 | 446,059 | -0.46(-2.87%) |
Sep 19, 2014 | 16.51 | 16.73 | 15.83 | 16.02 | 785,495 | -0.37(-2.26%) |
Sep 18, 2014 | 16.07 | 16.41 | 15.80 | 16.39 | 504,059 | +0.40(+2.50%) |
Sep 17, 2014 | 15.69 | 16.17 | 15.57 | 15.99 | 379,531 | +0.39(+2.50%) |
Sep 16, 2014 | 15.49 | 15.76 | 15.31 | 15.60 | 342,669 | +0.03(+0.19%) |
Sep 15, 2014 | 16.10 | 16.10 | 15.45 | 15.57 | 389,108 | -0.57(-3.53%) |
Sep 12, 2014 | 16.43 | 16.50 | 15.93 | 16.14 | 397,993 | -0.25(-1.53%) |
Sep 11, 2014 | 16.19 | 16.44 | 15.94 | 16.39 | 392,328 | +0.07(+0.43%) |
Sep 10, 2014 | 15.88 | 16.40 | 15.83 | 16.32 | 433,520 | +0.50(+3.16%) |
Sep 09, 2014 | 16.02 | 16.24 | 15.70 | 15.82 | 337,327 | -0.30(-1.86%) |
Sep 08, 2014 | 15.55 | 16.15 | 15.51 | 16.12 | 273,355 | +0.50(+3.20%) |
Sep 05, 2014 | 15.84 | 15.86 | 15.41 | 15.62 | 498,217 | -0.27(-1.70%) |
Sep 04, 2014 | 16.08 | 16.21 | 15.79 | 15.89 | 518,189 | -0.10(-0.63%) |
Sep 03, 2014 | 16.23 | 16.37 | 15.97 | 15.99 | 266,051 | -0.15(-0.93%) |
Sep 02, 2014 | 16.54 | 16.54 | 16.04 | 16.14 | 547,263 | -0.17(-1.04%) |
Aug 29, 2014 | 15.99 | 16.31 | 16.31 | 16.31 | 312,600 | +0.32(+2.00%) |
Aug 28, 2014 | 15.89 | 16.39 | 15.58 | 15.99 | 366,542 | +0.00(+0.00%) |
Aug 27, 2014 | 16.26 | 16.47 | 15.94 | 15.99 | 714,112 | -0.20(-1.24%) |
Aug 26, 2014 | 15.64 | 16.22 | 15.47 | 16.19 | 562,619 | +0.63(+4.05%) |
Aug 25, 2014 | 15.45 | 15.79 | 15.42 | 15.56 | 277,987 | +0.26(+1.70%) |
Aug 22, 2014 | 15.07 | 15.38 | 14.90 | 15.30 | 399,719 | +0.22(+1.46%) |
Aug 21, 2014 | 15.32 | 15.40 | 14.79 | 15.08 | 439,431 | -0.20(-1.31%) |
Aug 20, 2014 | 15.39 | 15.40 | 15.09 | 15.28 | 548,767 | -0.31(-1.96%) |
Aug 19, 2014 | 15.80 | 15.95 | 15.45 | 15.59 | 468,662 | -0.18(-1.17%) |
Aug 18, 2014 | 15.73 | 17.00 | 15.70 | 15.77 | 585,204 | +0.31(+2.01%) |
Aug 15, 2014 | 15.53 | 15.70 | 15.06 | 15.46 | 511,613 | +0.13(+0.85%) |
Aug 14, 2014 | 15.11 | 15.40 | 15.11 | 15.33 | 419,864 | +0.32(+2.13%) |
Aug 13, 2014 | 14.75 | 15.30 | 14.75 | 15.01 | 716,376 | +0.20(+1.35%) |
Aug 12, 2014 | 14.80 | 15.09 | 14.66 | 14.81 | 662,445 | -0.17(-1.13%) |
Aug 11, 2014 | 13.83 | 15.12 | 13.73 | 14.98 | 1,015,767 | +1.31(+9.58%) |
Aug 08, 2014 | 13.34 | 13.65 | 13.21 | 13.67 | 562,941 | +0.34(+2.55%) |
Aug 07, 2014 | 13.93 | 14.49 | 13.20 | 13.33 | 640,245 | -0.49(-3.55%) |
Aug 06, 2014 | 13.50 | 14.17 | 13.50 | 13.82 | 381,593 | +0.17(+1.25%) |
Aug 05, 2014 | 13.53 | 13.80 | 13.45 | 13.65 | 490,601 | +0.01(+0.07%) |
Aug 04, 2014 | 13.58 | 13.76 | 13.41 | 13.64 | 626,475 | +0.18(+1.34%) |