Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 16.28 | 16.28 | 16.12 | 16.26 | 70,631 | +1.16(+7.70%) |
Oct 30, 2014 | 14.97 | 16.43 | 14.97 | 15.10 | 10,666 | +0.18(+1.22%) |
Oct 29, 2014 | 14.89 | 14.96 | 14.81 | 14.92 | 7,202 | +0.16(+1.07%) |
Oct 28, 2014 | 14.69 | 14.76 | 14.65 | 14.76 | 52,172 | +0.17(+1.20%) |
Oct 27, 2014 | 14.55 | 14.58 | 14.55 | 14.58 | 3,140 | -0.03(-0.18%) |
Oct 24, 2014 | 14.56 | 14.61 | 14.56 | 14.61 | 79,026 | +0.04(+0.28%) |
Oct 23, 2014 | 14.57 | 14.71 | 14.56 | 14.57 | 30,616 | +0.22(+1.50%) |
Oct 22, 2014 | 14.45 | 14.48 | 14.35 | 14.35 | 18,004 | +0.07(+0.50%) |
Oct 21, 2014 | 14.21 | 14.28 | 14.21 | 14.28 | 4,117 | -0.01(-0.10%) |
Oct 20, 2014 | 14.22 | 14.33 | 14.01 | 14.30 | 30,579 | +0.29(+2.05%) |
Oct 17, 2014 | 13.96 | 14.01 | 13.88 | 14.01 | 32,289 | +0.07(+0.48%) |
Oct 16, 2014 | 13.69 | 13.95 | 13.92 | 13.94 | 99,401 | +0.02(+0.16%) |
Oct 15, 2014 | 13.72 | 13.92 | 13.67 | 13.92 | 18,066 | -0.17(-1.21%) |
Oct 14, 2014 | 14.20 | 14.21 | 14.03 | 14.09 | 22,898 | -0.07(-0.50%) |
Oct 13, 2014 | 14.29 | 14.29 | 14.16 | 14.16 | 7,625 | -0.09(-0.66%) |
Oct 10, 2014 | 14.43 | 14.43 | 14.26 | 14.26 | 4,070 | -0.20(-1.35%) |
Oct 09, 2014 | 14.62 | 14.63 | 14.45 | 14.45 | 33,630 | -0.51(-3.44%) |
Oct 08, 2014 | 14.79 | 14.97 | 14.69 | 14.97 | 87,003 | +0.15(+1.04%) |
Oct 07, 2014 | 14.94 | 14.94 | 14.78 | 14.81 | 82,068 | -0.20(-1.30%) |
Oct 06, 2014 | 15.15 | 15.15 | 15.01 | 15.01 | 12,095 | -0.19(-1.24%) |
Oct 03, 2014 | 15.18 | 15.26 | 15.13 | 15.20 | 156,241 | +0.37(+2.50%) |
Oct 02, 2014 | 14.86 | 14.88 | 14.62 | 14.82 | 730,820 | -0.37(-2.41%) |
Oct 01, 2014 | 15.39 | 15.39 | 15.15 | 15.19 | 44,976 | -0.34(-2.21%) |
Sep 30, 2014 | 15.44 | 15.53 | 15.43 | 15.53 | 590,181 | -0.02(-0.15%) |
Sep 29, 2014 | 15.54 | 15.58 | 15.50 | 15.56 | 423,275 | -0.12(-0.75%) |
Sep 26, 2014 | 15.64 | 15.70 | 15.62 | 15.67 | 3,764 | +0.20(+1.29%) |
Sep 25, 2014 | 15.68 | 15.68 | 15.46 | 15.47 | 407,136 | -0.09(-0.57%) |
Sep 24, 2014 | 15.52 | 15.59 | 15.48 | 15.56 | 302,404 | +0.11(+0.69%) |
Sep 23, 2014 | 15.46 | 15.49 | 15.42 | 15.46 | 69,510 | -0.03(-0.22%) |
Sep 22, 2014 | 15.55 | 15.55 | 15.48 | 15.49 | 6,810 | +0.02(+0.11%) |
Sep 19, 2014 | 15.50 | 15.52 | 15.47 | 15.47 | 500,170 | +0.06(+0.38%) |
Sep 18, 2014 | 15.44 | 15.44 | 15.42 | 15.42 | 273,887 | +0.14(+0.93%) |
Sep 17, 2014 | 15.19 | 15.27 | 15.14 | 15.27 | 5,678 | +0.00(+0.02%) |
Sep 16, 2014 | 15.23 | 15.29 | 15.23 | 15.27 | 2,631 | +0.03(+0.18%) |
Sep 15, 2014 | 15.24 | 15.24 | 15.18 | 15.24 | 4,407 | +0.03(+0.19%) |
Sep 12, 2014 | 15.29 | 15.29 | 15.22 | 15.22 | 1,251 | +0.04(+0.24%) |
Sep 11, 2014 | 15.23 | 15.23 | 15.18 | 15.18 | 6,597 | -0.09(-0.61%) |
Sep 10, 2014 | 15.25 | 15.27 | 15.25 | 15.27 | 536 | +0.28(+1.88%) |
Sep 09, 2014 | 15.07 | 15.07 | 14.99 | 14.99 | 3,304 | -0.14(-0.94%) |
Sep 08, 2014 | 15.08 | 15.13 | 15.08 | 15.13 | 26,005 | +0.16(+1.08%) |
Sep 05, 2014 | 14.90 | 14.98 | 14.90 | 14.97 | 5,758 | -0.16(-1.07%) |
Sep 04, 2014 | 15.13 | 15.13 | 15.13 | 15.13 | 804 | +0.07(+0.47%) |
Sep 03, 2014 | 15.23 | 15.23 | 15.05 | 15.06 | 10,764 | -0.03(-0.18%) |
Sep 02, 2014 | 15.13 | 15.13 | 15.08 | 15.09 | 7,229 | +0.29(+1.95%) |
Aug 29, 2014 | 14.90 | 14.80 | 14.80 | 14.80 | 3,213 | +0.00(+0.00%) |
Aug 28, 2014 | 14.79 | 14.82 | 14.78 | 14.80 | 19,258 | -0.06(-0.42%) |
Aug 27, 2014 | 14.84 | 14.87 | 14.84 | 14.86 | 4,479 | -0.05(-0.34%) |
Aug 26, 2014 | 14.91 | 14.95 | 14.91 | 14.91 | 2,210 | -0.09(-0.58%) |
Aug 25, 2014 | 15.01 | 15.01 | 14.96 | 15.00 | 5,814 | +0.04(+0.24%) |
Aug 22, 2014 | 14.97 | 14.98 | 14.97 | 14.97 | 14,921 | -0.07(-0.47%) |
Aug 21, 2014 | 15.01 | 15.06 | 15.00 | 15.04 | 36,847 | +0.08(+0.55%) |
Aug 20, 2014 | 14.84 | 14.96 | 14.84 | 14.96 | 6,250 | +0.05(+0.33%) |
Aug 19, 2014 | 14.89 | 14.92 | 14.89 | 14.91 | 3,737 | +0.05(+0.36%) |
Aug 18, 2014 | 14.85 | 14.85 | 14.84 | 14.85 | 1,084 | +0.12(+0.84%) |
Aug 15, 2014 | 14.87 | 14.87 | 14.71 | 14.73 | 14,185 | -0.01(-0.08%) |
Aug 14, 2014 | 14.78 | 14.78 | 14.74 | 14.74 | 1,943 | -0.02(-0.12%) |
Aug 13, 2014 | 14.74 | 14.78 | 14.74 | 14.76 | 578,772 | +0.16(+1.09%) |
Aug 12, 2014 | 14.60 | 14.60 | 14.56 | 14.60 | 50,466 | -0.02(-0.12%) |
Aug 11, 2014 | 14.60 | 14.62 | 14.60 | 14.62 | 8,305 | +0.23(+1.60%) |
Aug 08, 2014 | 14.31 | 14.39 | 14.30 | 14.39 | 1,911 | -0.01(-0.04%) |
Aug 07, 2014 | 14.61 | 14.61 | 14.37 | 14.39 | 262,932 | -0.09(-0.65%) |
Aug 06, 2014 | 14.46 | 14.53 | 14.44 | 14.49 | 36,865 | -0.13(-0.91%) |
Aug 05, 2014 | 14.67 | 14.69 | 14.58 | 14.62 | 36,953 | -0.24(-1.60%) |
Aug 04, 2014 | 14.80 | 14.86 | 14.76 | 14.86 | 17,897 | +0.01(+0.04%) |