Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 16.25 | 16.60 | 16.15 | 16.55 | 8,149 | +0.31(+1.91%) |
Oct 30, 2014 | 15.67 | 16.24 | 15.19 | 16.24 | 13,289 | +0.50(+3.18%) |
Oct 29, 2014 | 15.54 | 15.74 | 15.54 | 15.74 | 19,230 | +0.15(+0.96%) |
Oct 28, 2014 | 15.35 | 15.59 | 15.29 | 15.59 | 11,494 | +0.41(+2.70%) |
Oct 27, 2014 | 15.04 | 15.18 | 15.01 | 15.18 | 3,963 | -0.16(-1.04%) |
Oct 24, 2014 | 15.18 | 15.37 | 15.07 | 15.34 | 11,301 | +0.20(+1.32%) |
Oct 23, 2014 | 15.14 | 15.19 | 14.95 | 15.14 | 7,046 | +0.06(+0.40%) |
Oct 22, 2014 | 15.09 | 15.20 | 14.80 | 15.08 | 8,354 | -0.05(-0.33%) |
Oct 21, 2014 | 15.20 | 15.20 | 15.00 | 15.13 | 4,403 | -0.02(-0.13%) |
Oct 20, 2014 | 15.17 | 15.19 | 15.06 | 15.15 | 7,323 | -0.01(-0.07%) |
Oct 17, 2014 | 15.08 | 15.28 | 14.62 | 15.16 | 12,951 | +0.11(+0.73%) |
Oct 16, 2014 | 14.66 | 15.22 | 14.66 | 15.05 | 28,896 | +0.10(+0.67%) |
Oct 15, 2014 | 14.72 | 14.96 | 14.47 | 14.95 | 21,110 | +0.11(+0.74%) |
Oct 14, 2014 | 14.74 | 14.90 | 14.28 | 14.84 | 13,955 | +0.32(+2.20%) |
Oct 13, 2014 | 14.00 | 14.80 | 14.00 | 14.52 | 15,773 | +0.32(+2.25%) |
Oct 10, 2014 | 13.92 | 14.31 | 13.92 | 14.20 | 12,048 | +0.20(+1.43%) |
Oct 09, 2014 | 13.81 | 14.51 | 14.51 | 14.00 | 3,806 | -0.51(-3.51%) |
Oct 08, 2014 | 14.09 | 14.67 | 14.09 | 14.51 | 8,787 | +0.09(+0.62%) |
Oct 07, 2014 | 14.39 | 14.67 | 14.39 | 14.42 | 9,502 | +0.03(+0.21%) |
Oct 06, 2014 | 14.48 | 14.69 | 14.39 | 14.39 | 3,609 | -0.11(-0.76%) |
Oct 03, 2014 | 14.43 | 14.60 | 14.38 | 14.50 | 9,146 | +0.19(+1.33%) |
Oct 02, 2014 | 13.74 | 14.48 | 13.74 | 14.31 | 10,145 | +0.55(+4.00%) |
Oct 01, 2014 | 13.62 | 13.92 | 13.61 | 13.76 | 13,797 | -0.11(-0.79%) |
Sep 30, 2014 | 14.24 | 14.24 | 13.84 | 13.87 | 18,049 | -0.27(-1.91%) |
Sep 29, 2014 | 13.87 | 14.29 | 13.87 | 14.14 | 13,646 | +0.10(+0.71%) |
Sep 26, 2014 | 14.15 | 14.44 | 13.95 | 14.04 | 7,449 | -0.02(-0.14%) |
Sep 25, 2014 | 14.70 | 14.78 | 14.03 | 14.06 | 10,953 | -0.59(-4.03%) |
Sep 24, 2014 | 14.23 | 14.75 | 14.23 | 14.65 | 7,614 | +0.35(+2.45%) |
Sep 23, 2014 | 14.37 | 14.37 | 14.28 | 14.30 | 8,734 | +0.02(+0.14%) |
Sep 22, 2014 | 14.33 | 14.45 | 14.19 | 14.28 | 29,988 | -0.06(-0.42%) |
Sep 19, 2014 | 14.33 | 14.40 | 14.22 | 14.34 | 14,359 | +0.01(+0.07%) |
Sep 18, 2014 | 14.24 | 14.36 | 14.05 | 14.33 | 10,654 | +0.11(+0.77%) |
Sep 17, 2014 | 14.20 | 14.22 | 14.06 | 14.22 | 6,990 | +0.07(+0.49%) |
Sep 16, 2014 | 14.09 | 14.37 | 14.10 | 14.15 | 10,108 | +0.05(+0.35%) |
Sep 15, 2014 | 14.05 | 14.39 | 14.03 | 14.10 | 10,051 | +0.05(+0.36%) |
Sep 12, 2014 | 14.26 | 14.26 | 14.03 | 14.05 | 11,646 | -0.20(-1.40%) |
Sep 11, 2014 | 14.10 | 14.25 | 14.08 | 14.25 | 3,392 | +0.00(+0.00%) |
Sep 10, 2014 | 14.08 | 14.35 | 14.08 | 14.25 | 10,997 | +0.17(+1.21%) |
Sep 09, 2014 | 14.14 | 14.14 | 14.00 | 14.08 | 14,656 | -0.01(-0.07%) |
Sep 08, 2014 | 13.81 | 14.09 | 13.81 | 14.09 | 11,434 | +0.23(+1.66%) |
Sep 05, 2014 | 13.80 | 13.86 | 13.76 | 13.86 | 4,054 | +0.02(+0.14%) |
Sep 04, 2014 | 13.55 | 13.93 | 13.55 | 13.84 | 3,844 | +0.02(+0.14%) |
Sep 03, 2014 | 13.85 | 13.93 | 13.80 | 13.82 | 4,449 | -0.07(-0.50%) |
Sep 02, 2014 | 13.84 | 13.90 | 13.74 | 13.89 | 7,722 | +0.05(+0.36%) |
Aug 29, 2014 | 13.85 | 13.84 | 13.84 | 13.84 | 7,000 | +0.02(+0.14%) |
Aug 28, 2014 | 13.63 | 13.87 | 13.62 | 13.82 | 15,031 | +0.21(+1.52%) |
Aug 27, 2014 | 13.49 | 13.70 | 13.46 | 13.61 | 3,937 | +0.09(+0.69%) |
Aug 26, 2014 | 13.50 | 13.53 | 13.46 | 13.52 | 7,348 | -0.02(-0.15%) |
Aug 25, 2014 | 13.60 | 13.70 | 13.40 | 13.54 | 20,583 | +0.03(+0.22%) |
Aug 22, 2014 | 13.41 | 13.50 | 13.37 | 13.51 | 7,166 | +0.15(+1.12%) |
Aug 21, 2014 | 13.44 | 13.44 | 13.35 | 13.36 | 10,888 | -0.08(-0.60%) |
Aug 20, 2014 | 13.45 | 13.58 | 13.29 | 13.44 | 6,220 | +0.01(+0.07%) |
Aug 19, 2014 | 13.51 | 13.62 | 13.39 | 13.43 | 6,499 | +0.10(+0.75%) |
Aug 18, 2014 | 13.44 | 13.44 | 13.27 | 13.33 | 8,607 | -0.16(-1.19%) |
Aug 15, 2014 | 13.65 | 13.70 | 13.32 | 13.49 | 9,116 | -0.07(-0.52%) |
Aug 14, 2014 | 13.61 | 13.62 | 13.23 | 13.56 | 11,384 | +0.10(+0.74%) |
Aug 13, 2014 | 13.51 | 13.51 | 13.20 | 13.46 | 10,404 | -0.07(-0.52%) |
Aug 12, 2014 | 13.15 | 13.58 | 12.89 | 13.53 | 15,778 | +0.36(+2.73%) |
Aug 11, 2014 | 12.94 | 13.21 | 12.85 | 13.17 | 9,439 | +0.40(+3.13%) |
Aug 08, 2014 | 12.64 | 12.78 | 12.64 | 12.77 | 6,144 | +0.21(+1.67%) |
Aug 07, 2014 | 12.71 | 12.86 | 12.52 | 12.56 | 10,902 | -0.10(-0.79%) |
Aug 06, 2014 | 12.50 | 12.73 | 12.44 | 12.66 | 6,638 | +0.11(+0.88%) |
Aug 05, 2014 | 12.56 | 12.73 | 12.51 | 12.55 | 10,959 | -0.05(-0.40%) |
Aug 04, 2014 | 12.50 | 12.71 | 12.50 | 12.60 | 15,497 | +0.14(+1.12%) |