Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 15.02 | 15.08 | 14.99 | 15.03 | 34,386 | +0.13(+0.88%) |
Oct 30, 2014 | 14.74 | 14.96 | 14.74 | 14.90 | 115,057 | +0.06(+0.38%) |
Oct 29, 2014 | 14.94 | 14.97 | 14.79 | 14.84 | 109,634 | -0.03(-0.19%) |
Oct 28, 2014 | 14.71 | 14.88 | 14.71 | 14.87 | 67,777 | +0.12(+0.82%) |
Oct 27, 2014 | 14.73 | 14.76 | 14.77 | 14.75 | 35,198 | -0.02(-0.13%) |
Oct 24, 2014 | 14.69 | 14.77 | 14.69 | 14.77 | 36,024 | +0.05(+0.36%) |
Oct 23, 2014 | 14.71 | 14.86 | 14.70 | 14.71 | 52,136 | +0.11(+0.74%) |
Oct 22, 2014 | 14.80 | 14.84 | 14.57 | 14.61 | 126,980 | -0.08(-0.55%) |
Oct 21, 2014 | 14.38 | 14.69 | 14.38 | 14.69 | 86,568 | +0.32(+2.24%) |
Oct 20, 2014 | 14.17 | 14.37 | 14.17 | 14.36 | 79,981 | +0.14(+0.96%) |
Oct 17, 2014 | 14.10 | 14.36 | 14.09 | 14.23 | 91,834 | +0.20(+1.44%) |
Oct 16, 2014 | 13.72 | 14.05 | 13.70 | 14.03 | 133,470 | +0.02(+0.17%) |
Oct 15, 2014 | 13.80 | 14.01 | 13.53 | 14.00 | 211,833 | -0.03(-0.23%) |
Oct 14, 2014 | 14.11 | 14.16 | 13.99 | 14.03 | 225,476 | -0.08(-0.57%) |
Oct 13, 2014 | 14.37 | 14.37 | 14.11 | 14.11 | 103,023 | -0.31(-2.18%) |
Oct 10, 2014 | 14.53 | 14.57 | 14.42 | 14.43 | 54,594 | -0.15(-0.99%) |
Oct 09, 2014 | 14.80 | 14.81 | 14.55 | 14.57 | 113,714 | -0.27(-1.85%) |
Oct 08, 2014 | 14.63 | 14.85 | 14.53 | 14.85 | 92,733 | +0.18(+1.21%) |
Oct 07, 2014 | 14.76 | 14.76 | 14.66 | 14.67 | 100,029 | -0.16(-1.09%) |
Oct 06, 2014 | 14.88 | 14.88 | 14.76 | 14.83 | 38,794 | +0.00(+0.00%) |
Oct 03, 2014 | 14.80 | 14.84 | 14.75 | 14.83 | 36,880 | +0.16(+1.08%) |
Oct 02, 2014 | 14.71 | 14.72 | 14.56 | 14.67 | 95,445 | -0.03(-0.23%) |
Oct 01, 2014 | 14.87 | 14.87 | 14.67 | 14.71 | 76,000 | -0.23(-1.51%) |
Sep 30, 2014 | 14.95 | 14.99 | 14.90 | 14.93 | 40,561 | -0.04(-0.24%) |
Sep 29, 2014 | 14.86 | 14.97 | 14.84 | 14.97 | 70,823 | +0.00(+0.00%) |
Sep 26, 2014 | 14.91 | 14.98 | 14.88 | 14.97 | 28,501 | +0.04(+0.24%) |
Sep 25, 2014 | 15.11 | 15.11 | 14.92 | 14.93 | 54,318 | -0.19(-1.25%) |
Sep 24, 2014 | 14.97 | 15.13 | 14.96 | 15.12 | 39,782 | +0.12(+0.78%) |
Sep 23, 2014 | 14.92 | 15.03 | 14.92 | 15.00 | 31,917 | +0.00(+0.00%) |
Sep 22, 2014 | 15.13 | 15.17 | 14.99 | 15.00 | 39,640 | -0.22(-1.43%) |
Sep 19, 2014 | 15.32 | 15.34 | 15.19 | 15.22 | 38,302 | -0.08(-0.53%) |
Sep 18, 2014 | 15.22 | 15.30 | 15.22 | 15.30 | 48,128 | +0.08(+0.53%) |
Sep 17, 2014 | 15.23 | 15.27 | 15.22 | 15.22 | 90,988 | +0.00(+0.00%) |
Sep 16, 2014 | 15.16 | 15.24 | 15.12 | 15.22 | 82,875 | +0.02(+0.16%) |
Sep 15, 2014 | 15.12 | 15.20 | 15.12 | 15.20 | 20,793 | +0.04(+0.29%) |
Sep 12, 2014 | 15.23 | 15.23 | 15.15 | 15.15 | 5,120 | -0.10(-0.63%) |
Sep 11, 2014 | 15.23 | 15.25 | 15.17 | 15.25 | 17,122 | +0.04(+0.24%) |
Sep 10, 2014 | 15.14 | 15.23 | 15.14 | 15.21 | 69,979 | +0.05(+0.30%) |
Sep 09, 2014 | 15.31 | 15.33 | 15.15 | 15.17 | 46,905 | -0.12(-0.80%) |
Sep 08, 2014 | 15.35 | 15.39 | 15.29 | 15.29 | 37,970 | -0.09(-0.58%) |
Sep 05, 2014 | 15.30 | 15.39 | 15.30 | 15.38 | 37,320 | +0.08(+0.50%) |
Sep 04, 2014 | 15.40 | 15.40 | 15.30 | 15.30 | 38,208 | -0.12(-0.76%) |
Sep 03, 2014 | 15.43 | 15.44 | 15.38 | 15.42 | 132,321 | +0.03(+0.18%) |
Sep 02, 2014 | 15.34 | 15.43 | 15.34 | 15.39 | 97,237 | +0.02(+0.10%) |
Aug 29, 2014 | 15.31 | 15.38 | 15.38 | 15.38 | 21,096 | +0.02(+0.10%) |
Aug 28, 2014 | 15.31 | 15.38 | 15.31 | 15.36 | 29,137 | -0.05(-0.31%) |
Aug 27, 2014 | 15.39 | 15.41 | 15.38 | 15.41 | 50,744 | +0.00(+0.00%) |
Aug 26, 2014 | 15.37 | 15.42 | 15.36 | 15.41 | 23,942 | +0.04(+0.29%) |
Aug 25, 2014 | 15.34 | 15.36 | 15.33 | 15.36 | 77,030 | +0.05(+0.32%) |
Aug 22, 2014 | 15.30 | 15.32 | 15.25 | 15.31 | 94,951 | -0.03(-0.18%) |
Aug 21, 2014 | 15.24 | 15.36 | 15.24 | 15.34 | 75,670 | +0.08(+0.50%) |
Aug 20, 2014 | 15.19 | 15.27 | 15.18 | 15.27 | 45,855 | +0.08(+0.56%) |
Aug 19, 2014 | 15.09 | 15.22 | 15.09 | 15.18 | 39,377 | +0.08(+0.53%) |
Aug 18, 2014 | 15.04 | 15.11 | 15.04 | 15.10 | 22,108 | +0.12(+0.81%) |
Aug 15, 2014 | 14.97 | 15.04 | 14.87 | 14.98 | 43,266 | +0.00(+0.00%) |
Aug 14, 2014 | 14.97 | 14.98 | 14.90 | 14.98 | 17,350 | +0.09(+0.62%) |
Aug 13, 2014 | 14.84 | 14.91 | 14.84 | 14.89 | 142,874 | +0.05(+0.35%) |
Aug 12, 2014 | 14.83 | 14.84 | 14.79 | 14.84 | 34,729 | -0.02(-0.11%) |
Aug 11, 2014 | 14.82 | 14.88 | 14.81 | 14.85 | 24,570 | +0.10(+0.71%) |
Aug 08, 2014 | 14.61 | 14.71 | 14.60 | 14.75 | 38,791 | +0.12(+0.85%) |
Aug 07, 2014 | 14.69 | 14.71 | 14.59 | 14.62 | 199,337 | -0.04(-0.27%) |
Aug 06, 2014 | 14.59 | 14.67 | 14.56 | 14.66 | 47,647 | +0.06(+0.39%) |
Aug 05, 2014 | 14.71 | 14.73 | 14.57 | 14.61 | 62,255 | -0.19(-1.25%) |
Aug 04, 2014 | 14.63 | 14.79 | 14.63 | 14.79 | 53,556 | +0.15(+1.00%) |