Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 15.28 | 15.32 | 14.90 | 15.23 | 336,606 | +0.13(+0.85%) |
Oct 30, 2014 | 14.07 | 15.13 | 13.99 | 15.10 | 202,745 | +0.94(+6.64%) |
Oct 29, 2014 | 14.27 | 14.42 | 13.88 | 14.16 | 281,217 | -0.18(-1.24%) |
Oct 28, 2014 | 12.54 | 14.43 | 12.26 | 14.34 | 382,759 | +0.20(+1.40%) |
Oct 27, 2014 | 14.03 | 14.21 | 14.10 | 14.14 | 110,974 | +0.04(+0.28%) |
Oct 24, 2014 | 14.00 | 14.11 | 13.90 | 14.10 | 190,208 | +0.14(+0.99%) |
Oct 23, 2014 | 13.76 | 14.03 | 13.66 | 13.96 | 91,014 | +0.37(+2.69%) |
Oct 22, 2014 | 14.03 | 14.12 | 13.59 | 13.60 | 156,960 | -0.45(-3.17%) |
Oct 21, 2014 | 14.07 | 14.21 | 13.95 | 14.04 | 132,713 | +0.02(+0.14%) |
Oct 20, 2014 | 13.89 | 14.09 | 13.89 | 14.02 | 171,046 | +0.10(+0.71%) |
Oct 17, 2014 | 13.78 | 14.05 | 13.68 | 13.92 | 303,429 | +0.25(+1.81%) |
Oct 16, 2014 | 13.46 | 13.76 | 13.46 | 13.68 | 150,763 | +0.03(+0.22%) |
Oct 15, 2014 | 13.16 | 13.73 | 12.99 | 13.65 | 204,116 | +0.36(+2.68%) |
Oct 14, 2014 | 13.21 | 13.56 | 13.20 | 13.29 | 222,245 | +0.14(+1.05%) |
Oct 13, 2014 | 12.85 | 13.31 | 12.85 | 13.15 | 210,393 | +0.28(+2.15%) |
Oct 10, 2014 | 12.88 | 13.21 | 12.85 | 12.87 | 142,611 | -0.19(-1.44%) |
Oct 09, 2014 | 13.56 | 13.56 | 13.06 | 13.06 | 135,674 | -0.53(-3.93%) |
Oct 08, 2014 | 13.17 | 13.63 | 13.09 | 13.60 | 160,101 | +0.42(+3.15%) |
Oct 07, 2014 | 13.29 | 13.30 | 13.12 | 13.18 | 355,154 | -0.22(-1.62%) |
Oct 06, 2014 | 13.48 | 13.54 | 13.37 | 13.40 | 137,598 | -0.01(-0.07%) |
Oct 03, 2014 | 13.51 | 13.71 | 13.40 | 13.41 | 166,181 | -0.16(-1.17%) |
Oct 02, 2014 | 13.43 | 13.64 | 13.36 | 13.57 | 170,345 | +0.17(+1.26%) |
Oct 01, 2014 | 13.78 | 13.82 | 13.39 | 13.40 | 166,083 | -0.37(-2.66%) |
Sep 30, 2014 | 13.95 | 14.08 | 13.77 | 13.77 | 267,921 | -0.21(-1.49%) |
Sep 29, 2014 | 13.80 | 14.16 | 13.74 | 13.97 | 241,766 | +0.05(+0.36%) |
Sep 26, 2014 | 13.85 | 14.03 | 13.73 | 13.92 | 188,723 | +0.07(+0.50%) |
Sep 25, 2014 | 14.20 | 14.20 | 13.82 | 13.85 | 139,184 | -0.41(-2.85%) |
Sep 24, 2014 | 14.26 | 14.35 | 14.13 | 14.26 | 137,890 | +0.00(+0.00%) |
Sep 23, 2014 | 14.45 | 14.57 | 14.23 | 14.26 | 137,752 | -0.23(-1.57%) |
Sep 22, 2014 | 14.58 | 14.65 | 14.42 | 14.49 | 116,146 | -0.18(-1.21%) |
Sep 19, 2014 | 15.27 | 15.42 | 14.65 | 14.67 | 311,789 | -0.60(-3.95%) |
Sep 18, 2014 | 15.01 | 15.33 | 15.01 | 15.27 | 136,108 | +0.29(+1.91%) |
Sep 17, 2014 | 15.01 | 15.11 | 14.78 | 14.98 | 149,356 | -0.06(-0.39%) |
Sep 16, 2014 | 15.24 | 15.27 | 14.94 | 15.04 | 174,648 | -0.19(-1.24%) |
Sep 15, 2014 | 15.55 | 15.56 | 15.20 | 15.23 | 229,384 | -0.36(-2.29%) |
Sep 12, 2014 | 15.28 | 15.65 | 15.16 | 15.59 | 256,576 | +0.35(+2.27%) |
Sep 11, 2014 | 15.07 | 15.29 | 15.05 | 15.24 | 177,432 | +0.08(+0.52%) |
Sep 10, 2014 | 15.13 | 15.33 | 15.08 | 15.16 | 87,241 | +0.06(+0.39%) |
Sep 09, 2014 | 15.44 | 15.47 | 15.10 | 15.10 | 155,652 | -0.42(-2.68%) |
Sep 08, 2014 | 15.73 | 15.77 | 15.46 | 15.52 | 74,871 | -0.21(-1.32%) |
Sep 05, 2014 | 15.69 | 15.77 | 15.62 | 15.72 | 81,133 | -0.05(-0.31%) |
Sep 04, 2014 | 15.83 | 15.96 | 15.72 | 15.77 | 92,129 | -0.04(-0.25%) |
Sep 03, 2014 | 16.11 | 16.12 | 15.75 | 15.81 | 209,497 | -0.32(-1.96%) |
Sep 02, 2014 | 16.18 | 16.21 | 15.95 | 16.13 | 129,792 | +0.01(+0.06%) |
Aug 29, 2014 | 15.99 | 16.12 | 16.12 | 16.12 | 218,779 | +0.12(+0.74%) |
Aug 28, 2014 | 16.21 | 16.23 | 15.97 | 16.00 | 105,447 | -0.22(-1.34%) |
Aug 27, 2014 | 16.06 | 16.33 | 16.05 | 16.22 | 146,026 | +0.13(+0.80%) |
Aug 26, 2014 | 15.99 | 16.11 | 15.98 | 16.09 | 136,350 | +0.06(+0.37%) |
Aug 25, 2014 | 16.44 | 16.47 | 15.85 | 16.03 | 269,895 | -0.29(-1.76%) |
Aug 22, 2014 | 16.28 | 16.36 | 16.15 | 16.32 | 191,869 | +0.02(+0.12%) |
Aug 21, 2014 | 16.17 | 16.31 | 15.99 | 16.30 | 158,712 | +0.09(+0.55%) |
Aug 20, 2014 | 16.31 | 16.31 | 16.06 | 16.21 | 171,948 | -0.14(-0.85%) |
Aug 19, 2014 | 16.34 | 16.51 | 16.31 | 16.35 | 114,591 | +0.01(+0.06%) |
Aug 18, 2014 | 15.94 | 16.33 | 15.88 | 16.34 | 145,717 | +0.56(+3.58%) |
Aug 15, 2014 | 16.22 | 16.31 | 15.75 | 15.77 | 290,174 | -0.29(-1.79%) |
Aug 14, 2014 | 15.93 | 16.06 | 15.78 | 16.06 | 97,728 | +0.09(+0.56%) |
Aug 13, 2014 | 15.90 | 16.01 | 15.84 | 15.97 | 191,849 | +0.10(+0.62%) |
Aug 12, 2014 | 16.08 | 16.20 | 15.76 | 15.87 | 219,726 | -0.32(-1.96%) |
Aug 11, 2014 | 16.14 | 16.36 | 15.96 | 16.19 | 184,119 | +0.15(+0.93%) |
Aug 08, 2014 | 16.05 | 16.20 | 15.90 | 16.04 | 219,147 | -0.03(-0.18%) |
Aug 07, 2014 | 16.41 | 16.45 | 16.00 | 16.07 | 170,047 | -0.27(-1.64%) |
Aug 06, 2014 | 16.23 | 16.55 | 16.23 | 16.34 | 153,362 | -0.03(-0.18%) |
Aug 05, 2014 | 16.08 | 16.42 | 16.03 | 16.37 | 222,773 | +0.20(+1.22%) |
Aug 04, 2014 | 16.08 | 16.27 | 16.04 | 16.17 | 431,043 | +0.13(+0.80%) |