Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 15.90 | 15.90 | 15.49 | 15.53 | 5,723 | -0.04(-0.26%) |
Oct 30, 2014 | 15.74 | 15.74 | 15.48 | 15.57 | 6,604 | +0.08(+0.52%) |
Oct 29, 2014 | 15.86 | 15.86 | 15.45 | 15.49 | 4,073 | -0.12(-0.77%) |
Oct 28, 2014 | 15.47 | 15.61 | 15.42 | 15.61 | 22,834 | +0.13(+0.84%) |
Oct 27, 2014 | 15.48 | 15.48 | 15.48 | 15.48 | 3,704 | +0.00(+0.00%) |
Oct 24, 2014 | 15.54 | 15.54 | 15.44 | 15.48 | 2,882 | -0.02(-0.13%) |
Oct 23, 2014 | 15.55 | 15.55 | 15.41 | 15.50 | 9,479 | -0.05(-0.32%) |
Oct 22, 2014 | 15.42 | 15.58 | 15.41 | 15.55 | 9,701 | +0.05(+0.32%) |
Oct 21, 2014 | 15.53 | 15.53 | 15.35 | 15.50 | 4,611 | +0.23(+1.51%) |
Oct 20, 2014 | 15.55 | 15.55 | 15.26 | 15.27 | 7,919 | -0.09(-0.59%) |
Oct 17, 2014 | 15.36 | 15.57 | 15.21 | 15.36 | 6,659 | +0.11(+0.72%) |
Oct 16, 2014 | 15.57 | 15.57 | 15.17 | 15.25 | 10,654 | -0.22(-1.42%) |
Oct 15, 2014 | 15.38 | 15.58 | 15.30 | 15.47 | 21,909 | +0.24(+1.58%) |
Oct 14, 2014 | 15.05 | 15.38 | 15.04 | 15.23 | 32,515 | +0.20(+1.33%) |
Oct 13, 2014 | 15.00 | 15.19 | 14.95 | 15.03 | 10,655 | +0.04(+0.27%) |
Oct 10, 2014 | 15.19 | 15.19 | 14.99 | 14.99 | 10,221 | -0.06(-0.40%) |
Oct 09, 2014 | 15.23 | 15.36 | 15.05 | 15.05 | 11,967 | -0.19(-1.25%) |
Oct 08, 2014 | 15.19 | 15.39 | 15.19 | 15.24 | 5,169 | +0.08(+0.53%) |
Oct 07, 2014 | 15.13 | 15.28 | 15.10 | 15.16 | 15,181 | +0.08(+0.53%) |
Oct 06, 2014 | 15.23 | 15.24 | 15.07 | 15.08 | 5,261 | -0.12(-0.79%) |
Oct 03, 2014 | 15.20 | 15.20 | 15.20 | 15.20 | 595 | +0.06(+0.40%) |
Oct 02, 2014 | 15.23 | 15.25 | 15.11 | 15.14 | 9,279 | -0.10(-0.66%) |
Oct 01, 2014 | 15.23 | 15.35 | 15.14 | 15.24 | 10,030 | +0.00(+0.00%) |
Sep 30, 2014 | 15.14 | 15.24 | 15.14 | 15.24 | 3,694 | +0.10(+0.66%) |
Sep 29, 2014 | 15.05 | 15.22 | 15.05 | 15.14 | 3,489 | +0.02(+0.13%) |
Sep 26, 2014 | 15.18 | 15.28 | 15.11 | 15.12 | 5,810 | -0.13(-0.85%) |
Sep 25, 2014 | 15.07 | 15.25 | 15.06 | 15.25 | 12,236 | +0.15(+0.99%) |
Sep 24, 2014 | 15.10 | 15.10 | 14.98 | 15.10 | 16,079 | +0.02(+0.13%) |
Sep 23, 2014 | 15.34 | 15.34 | 15.01 | 15.08 | 10,185 | +0.05(+0.33%) |
Sep 22, 2014 | 15.19 | 15.22 | 15.01 | 15.03 | 19,123 | +0.02(+0.13%) |
Sep 19, 2014 | 15.12 | 15.12 | 14.98 | 15.01 | 17,173 | -0.08(-0.53%) |
Sep 18, 2014 | 15.05 | 15.09 | 15.05 | 15.09 | 1,057 | +0.14(+0.94%) |
Sep 17, 2014 | 15.03 | 15.09 | 14.95 | 14.95 | 7,573 | -0.06(-0.40%) |
Sep 16, 2014 | 14.94 | 15.02 | 14.94 | 15.01 | 12,992 | +0.08(+0.54%) |
Sep 15, 2014 | 14.95 | 15.02 | 14.93 | 14.93 | 14,873 | +0.00(+0.00%) |
Sep 12, 2014 | 14.96 | 15.02 | 14.90 | 14.93 | 11,280 | -0.04(-0.27%) |
Sep 11, 2014 | 15.10 | 15.14 | 14.97 | 14.97 | 9,569 | -0.05(-0.33%) |
Sep 10, 2014 | 15.03 | 15.12 | 14.96 | 15.02 | 17,714 | +0.05(+0.33%) |
Sep 09, 2014 | 15.05 | 15.16 | 14.97 | 14.97 | 21,304 | -0.10(-0.66%) |
Sep 08, 2014 | 15.16 | 15.16 | 15.06 | 15.07 | 5,081 | -0.04(-0.26%) |
Sep 05, 2014 | 15.01 | 15.19 | 15.01 | 15.11 | 16,246 | +0.03(+0.20%) |
Sep 04, 2014 | 15.26 | 15.26 | 15.07 | 15.08 | 13,754 | -0.11(-0.72%) |
Sep 03, 2014 | 15.17 | 15.43 | 15.13 | 15.19 | 19,891 | +0.06(+0.40%) |
Sep 02, 2014 | 15.28 | 15.28 | 15.28 | 15.13 | 13,556 | -0.03(-0.20%) |
Aug 29, 2014 | 15.17 | 15.16 | 15.16 | 15.16 | 30,600 | -0.08(-0.52%) |
Aug 28, 2014 | 15.55 | 15.55 | 15.17 | 15.24 | 16,248 | -0.41(-2.62%) |
Aug 27, 2014 | 15.29 | 15.65 | 15.10 | 15.65 | 12,272 | +0.46(+3.03%) |
Aug 26, 2014 | 15.32 | 15.45 | 15.07 | 15.19 | 39,586 | +0.17(+1.13%) |
Aug 25, 2014 | 15.08 | 15.12 | 15.02 | 15.02 | 20,184 | -0.11(-0.73%) |
Aug 22, 2014 | 15.35 | 15.35 | 15.13 | 15.13 | 6,237 | -0.22(-1.43%) |
Aug 21, 2014 | 15.35 | 15.44 | 15.30 | 15.35 | 4,975 | +0.12(+0.79%) |
Aug 20, 2014 | 15.35 | 15.35 | 15.17 | 15.23 | 7,676 | -0.12(-0.78%) |
Aug 19, 2014 | 15.35 | 15.35 | 15.10 | 15.35 | 19,141 | +0.13(+0.85%) |
Aug 18, 2014 | 15.34 | 15.42 | 15.21 | 15.22 | 6,681 | -0.12(-0.78%) |
Aug 15, 2014 | 15.24 | 15.37 | 15.14 | 15.34 | 12,211 | +0.20(+1.32%) |
Aug 14, 2014 | 15.17 | 15.34 | 15.12 | 15.14 | 10,428 | +0.07(+0.46%) |
Aug 13, 2014 | 15.39 | 15.40 | 15.07 | 15.07 | 13,063 | -0.21(-1.37%) |
Aug 12, 2014 | 15.21 | 15.38 | 15.18 | 15.28 | 11,959 | +0.01(+0.07%) |
Aug 11, 2014 | 15.20 | 15.33 | 15.20 | 15.27 | 9,932 | +0.04(+0.26%) |
Aug 08, 2014 | 15.41 | 15.62 | 15.21 | 15.23 | 21,227 | -0.24(-1.55%) |
Aug 07, 2014 | 15.58 | 15.58 | 15.30 | 15.47 | 14,706 | +0.11(+0.72%) |
Aug 06, 2014 | 15.35 | 15.50 | 15.35 | 15.36 | 6,403 | +0.01(+0.07%) |
Aug 05, 2014 | 15.35 | 15.53 | 15.35 | 15.35 | 7,415 | -0.01(-0.07%) |
Aug 04, 2014 | 15.41 | 15.41 | 15.35 | 15.36 | 8,171 | -0.02(-0.13%) |