Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 15.35 | 15.35 | 15.04 | 15.19 | 113,768 | +0.09(+0.58%) |
Oct 30, 2014 | 15.05 | 15.18 | 15.04 | 15.10 | 57,644 | +0.05(+0.35%) |
Oct 29, 2014 | 15.15 | 15.17 | 15.15 | 15.05 | 72,324 | -0.03(-0.23%) |
Oct 28, 2014 | 14.86 | 15.17 | 14.86 | 15.09 | 118,738 | +0.38(+2.55%) |
Oct 27, 2014 | 14.88 | 14.93 | 14.69 | 14.71 | 212,188 | -0.22(-1.46%) |
Oct 24, 2014 | 15.21 | 15.22 | 14.65 | 14.93 | 67,856 | -0.23(-1.50%) |
Oct 23, 2014 | 15.10 | 15.30 | 14.90 | 15.16 | 61,236 | +0.10(+0.64%) |
Oct 22, 2014 | 15.04 | 15.18 | 14.82 | 15.06 | 66,570 | +0.01(+0.06%) |
Oct 21, 2014 | 15.04 | 15.16 | 14.97 | 15.05 | 33,894 | +0.06(+0.41%) |
Oct 20, 2014 | 14.82 | 15.03 | 14.82 | 14.99 | 58,431 | +0.15(+1.00%) |
Oct 17, 2014 | 14.83 | 14.99 | 14.61 | 14.84 | 97,268 | +0.20(+1.37%) |
Oct 16, 2014 | 14.24 | 14.82 | 14.03 | 14.64 | 109,996 | +0.28(+1.94%) |
Oct 15, 2014 | 14.08 | 14.44 | 13.91 | 14.36 | 127,572 | +0.02(+0.12%) |
Oct 14, 2014 | 14.49 | 14.56 | 14.16 | 14.35 | 171,361 | +0.02(+0.12%) |
Oct 13, 2014 | 14.22 | 14.58 | 14.22 | 14.33 | 66,630 | +0.01(+0.06%) |
Oct 10, 2014 | 14.20 | 14.54 | 14.20 | 14.32 | 83,888 | +0.03(+0.18%) |
Oct 09, 2014 | 14.89 | 14.89 | 14.09 | 14.29 | 78,500 | -0.13(-0.91%) |
Oct 08, 2014 | 14.37 | 14.79 | 14.01 | 14.42 | 64,189 | -0.01(-0.06%) |
Oct 07, 2014 | 14.71 | 14.78 | 14.41 | 14.43 | 186,468 | -0.39(-2.65%) |
Oct 06, 2014 | 14.85 | 14.96 | 14.71 | 14.83 | 57,671 | +0.00(+0.00%) |
Oct 03, 2014 | 14.81 | 14.96 | 14.68 | 14.83 | 150,394 | +0.17(+1.19%) |
Oct 02, 2014 | 14.56 | 14.78 | 14.55 | 14.65 | 233,290 | +0.11(+0.78%) |
Oct 01, 2014 | 14.91 | 14.95 | 14.42 | 14.54 | 314,296 | -0.37(-2.46%) |
Sep 30, 2014 | 15.83 | 15.84 | 14.74 | 14.90 | 363,263 | -0.56(-3.61%) |
Sep 29, 2014 | 15.32 | 15.51 | 15.29 | 15.46 | 39,277 | -0.03(-0.17%) |
Sep 26, 2014 | 15.44 | 15.51 | 15.23 | 15.49 | 76,535 | +0.01(+0.06%) |
Sep 25, 2014 | 15.54 | 15.58 | 15.29 | 15.48 | 58,989 | -0.11(-0.73%) |
Sep 24, 2014 | 15.51 | 15.69 | 15.35 | 15.59 | 42,422 | +0.23(+1.48%) |
Sep 23, 2014 | 15.31 | 15.38 | 15.26 | 15.37 | 50,580 | +0.09(+0.57%) |
Sep 22, 2014 | 15.09 | 15.40 | 15.00 | 15.28 | 36,125 | +0.19(+1.27%) |
Sep 19, 2014 | 15.66 | 15.96 | 15.09 | 15.09 | 138,145 | -0.56(-3.57%) |
Sep 18, 2014 | 15.65 | 15.80 | 15.52 | 15.65 | 22,244 | +0.17(+1.07%) |
Sep 17, 2014 | 15.48 | 15.67 | 15.35 | 15.48 | 79,298 | +0.01(+0.06%) |
Sep 16, 2014 | 15.55 | 15.67 | 15.46 | 15.47 | 17,410 | -0.14(-0.89%) |
Sep 15, 2014 | 15.69 | 15.59 | 15.44 | 15.61 | 27,842 | +0.02(+0.11%) |
Sep 12, 2014 | 15.85 | 15.92 | 15.43 | 15.59 | 25,782 | -0.20(-1.27%) |
Sep 11, 2014 | 15.56 | 15.84 | 15.53 | 15.79 | 25,319 | +0.12(+0.78%) |
Sep 10, 2014 | 15.61 | 15.73 | 15.51 | 15.67 | 32,267 | +0.10(+0.62%) |
Sep 09, 2014 | 15.55 | 15.60 | 15.44 | 15.58 | 27,000 | +0.02(+0.11%) |
Sep 08, 2014 | 15.48 | 15.60 | 15.46 | 15.56 | 30,712 | +0.03(+0.17%) |
Sep 05, 2014 | 15.54 | 15.63 | 15.54 | 15.53 | 72,296 | -0.09(-0.56%) |
Sep 04, 2014 | 15.72 | 15.97 | 15.62 | 15.62 | 11,822 | -0.10(-0.61%) |
Sep 03, 2014 | 16.06 | 16.02 | 15.64 | 15.72 | 33,033 | -0.31(-1.91%) |
Sep 02, 2014 | 15.98 | 16.04 | 15.73 | 16.02 | 17,861 | +0.16(+0.99%) |
Aug 29, 2014 | 15.95 | 15.86 | 15.86 | 15.86 | 26,717 | -0.04(-0.27%) |
Aug 28, 2014 | 15.69 | 16.05 | 15.63 | 15.91 | 31,782 | +0.08(+0.50%) |
Aug 27, 2014 | 15.76 | 15.83 | 15.59 | 15.83 | 15,650 | +0.04(+0.28%) |
Aug 26, 2014 | 15.87 | 15.97 | 15.77 | 15.78 | 32,991 | -0.12(-0.77%) |
Aug 25, 2014 | 15.97 | 16.09 | 15.85 | 15.91 | 17,672 | -0.02(-0.11%) |
Aug 22, 2014 | 15.85 | 16.10 | 15.78 | 15.92 | 23,145 | +0.10(+0.66%) |
Aug 21, 2014 | 15.51 | 15.88 | 15.45 | 15.82 | 29,245 | +0.24(+1.57%) |
Aug 20, 2014 | 15.66 | 15.68 | 15.46 | 15.58 | 219,537 | -0.12(-0.78%) |
Aug 19, 2014 | 15.70 | 15.72 | 15.56 | 15.70 | 12,787 | +0.00(+0.00%) |
Aug 18, 2014 | 15.74 | 15.96 | 15.61 | 15.70 | 31,201 | +0.09(+0.56%) |
Aug 15, 2014 | 15.46 | 15.83 | 15.35 | 15.61 | 248,591 | +0.34(+2.23%) |
Aug 14, 2014 | 15.10 | 15.51 | 15.10 | 15.27 | 174,228 | +0.12(+0.81%) |
Aug 13, 2014 | 15.04 | 15.12 | 14.92 | 15.15 | 20,518 | +0.16(+1.05%) |
Aug 12, 2014 | 15.03 | 15.11 | 14.99 | 14.99 | 14,827 | -0.16(-1.04%) |
Aug 11, 2014 | 15.07 | 15.19 | 14.93 | 15.15 | 13,178 | +0.20(+1.34%) |
Aug 08, 2014 | 14.97 | 15.02 | 14.91 | 14.95 | 38,284 | -0.06(-0.41%) |
Aug 07, 2014 | 15.03 | 15.03 | 14.92 | 15.01 | 11,648 | +0.07(+0.47%) |
Aug 06, 2014 | 14.89 | 15.06 | 14.87 | 14.94 | 38,085 | +0.02(+0.12%) |
Aug 05, 2014 | 15.03 | 15.31 | 14.88 | 14.92 | 38,084 | -0.10(-0.64%) |
Aug 04, 2014 | 15.10 | 15.29 | 14.87 | 15.02 | 33,092 | +0.03(+0.23%) |