Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 15.23 | 15.70 | 15.15 | 15.64 | 81,636 | +0.56(+3.71%) |
Oct 30, 2014 | 15.01 | 15.10 | 14.95 | 15.08 | 14,875 | -0.05(-0.33%) |
Oct 29, 2014 | 15.17 | 15.06 | 15.13 | 25,845 | -0.04(-0.26%) | |
Oct 28, 2014 | 15.08 | 15.23 | 15.08 | 15.17 | 69,542 | +0.18(+1.22%) |
Oct 27, 2014 | 14.90 | 14.83 | 14.83 | 14.99 | 23,687 | +0.16(+1.09%) |
Oct 24, 2014 | 14.83 | 14.83 | 14.75 | 14.83 | 23,149 | +0.13(+0.89%) |
Oct 23, 2014 | 14.60 | 14.75 | 14.60 | 14.70 | 18,922 | -0.08(-0.58%) |
Oct 22, 2014 | 14.87 | 14.88 | 14.76 | 14.78 | 15,046 | +0.10(+0.68%) |
Oct 21, 2014 | 14.56 | 14.68 | 14.56 | 14.68 | 22,098 | +0.12(+0.79%) |
Oct 20, 2014 | 14.43 | 14.60 | 14.43 | 14.56 | 13,529 | +0.49(+3.48%) |
Oct 17, 2014 | 14.06 | 14.29 | 14.02 | 14.07 | 26,501 | -0.28(-1.92%) |
Oct 16, 2014 | 14.00 | 14.41 | 13.94 | 14.35 | 23,922 | -0.05(-0.35%) |
Oct 15, 2014 | 14.38 | 14.45 | 14.28 | 14.40 | 53,155 | +0.13(+0.91%) |
Oct 14, 2014 | 14.39 | 14.39 | 14.27 | 14.27 | 8,831 | -0.35(-2.39%) |
Oct 13, 2014 | 14.66 | 14.66 | 14.57 | 14.62 | 18,164 | -0.10(-0.68%) |
Oct 10, 2014 | 14.73 | 14.79 | 14.69 | 14.72 | 42,901 | -0.08(-0.54%) |
Oct 09, 2014 | 14.91 | 14.93 | 14.72 | 14.80 | 11,901 | -0.26(-1.73%) |
Oct 08, 2014 | 14.89 | 15.06 | 14.79 | 15.06 | 40,652 | -0.07(-0.46%) |
Oct 07, 2014 | 15.15 | 15.21 | 15.11 | 15.13 | 41,736 | +0.01(+0.07%) |
Oct 06, 2014 | 14.99 | 15.12 | 14.97 | 15.12 | 59,896 | +0.39(+2.68%) |
Oct 03, 2014 | 14.73 | 14.75 | 14.68 | 14.72 | 40,314 | +0.20(+1.38%) |
Oct 02, 2014 | 14.77 | 14.45 | 14.53 | 176,652 | -0.24(-1.66%) | |
Oct 01, 2014 | 14.80 | 14.80 | 14.69 | 14.77 | 93,112 | -0.08(-0.57%) |
Sep 30, 2014 | 14.99 | 14.99 | 14.80 | 14.85 | 26,076 | -0.01(-0.04%) |
Sep 29, 2014 | 14.70 | 14.87 | 14.70 | 14.86 | 282,426 | +0.10(+0.68%) |
Sep 26, 2014 | 14.70 | 14.76 | 14.69 | 14.76 | 112,134 | +0.21(+1.41%) |
Sep 25, 2014 | 14.69 | 14.81 | 14.54 | 14.55 | 16,102 | -0.34(-2.25%) |
Sep 24, 2014 | 14.73 | 14.90 | 14.73 | 14.89 | 26,835 | +0.38(+2.62%) |
Sep 23, 2014 | 14.61 | 14.61 | 14.51 | 14.51 | 21,973 | -0.10(-0.65%) |
Sep 22, 2014 | 14.65 | 14.66 | 14.54 | 14.61 | 26,085 | -0.04(-0.31%) |
Sep 19, 2014 | 14.63 | 14.73 | 14.63 | 14.65 | 295,044 | +0.02(+0.14%) |
Sep 18, 2014 | 14.58 | 14.63 | 14.58 | 14.63 | 7,703 | -0.09(-0.61%) |
Sep 17, 2014 | 14.79 | 14.84 | 14.68 | 14.72 | 32,902 | -0.06(-0.41%) |
Sep 16, 2014 | 14.72 | 14.85 | 14.72 | 14.78 | 82,772 | +0.04(+0.24%) |
Sep 15, 2014 | 14.79 | 14.79 | 14.70 | 14.74 | 14,660 | -0.03(-0.21%) |
Sep 12, 2014 | 14.30 | 14.66 | 14.78 | 155,549 | +0.48(+3.33%) | |
Sep 11, 2014 | 14.41 | 14.45 | 14.28 | 14.30 | 266,746 | +0.05(+0.35%) |
Sep 10, 2014 | 14.12 | 14.26 | 14.12 | 14.25 | 20,981 | +0.23(+1.68%) |
Sep 09, 2014 | 14.09 | 14.09 | 14.00 | 14.02 | 15,014 | -0.15(-1.09%) |
Sep 08, 2014 | 14.20 | 14.20 | 14.08 | 14.17 | 15,953 | -0.05(-0.35%) |
Sep 05, 2014 | 14.20 | 14.24 | 14.20 | 14.22 | 7,026 | -0.17(-1.18%) |
Sep 04, 2014 | 14.52 | 14.36 | 14.36 | 14.39 | 24,825 | +0.03(+0.21%) |
Sep 03, 2014 | 14.49 | 14.49 | 14.34 | 14.36 | 460,270 | -0.12(-0.83%) |
Sep 02, 2014 | 14.47 | 14.53 | 14.47 | 14.48 | 1,011,668 | +0.08(+0.52%) |
Aug 29, 2014 | 14.40 | 14.40 | 14.40 | 0 | -0.16(-1.10%) | |
Aug 28, 2014 | 14.52 | 14.59 | 14.52 | 14.56 | 121,105 | +0.01(+0.10%) |
Aug 27, 2014 | 14.49 | 14.58 | 14.49 | 14.55 | 7,918 | -0.04(-0.27%) |
Aug 26, 2014 | 14.60 | 14.67 | 14.58 | 14.59 | 11,378 | +0.06(+0.41%) |
Aug 25, 2014 | 14.54 | 14.55 | 14.53 | 14.53 | 16,995 | -0.04(-0.24%) |
Aug 22, 2014 | 14.65 | 14.65 | 14.48 | 14.56 | 10,280 | -0.07(-0.44%) |
Aug 21, 2014 | 14.55 | 14.63 | 14.55 | 14.63 | 8,406 | +0.16(+1.11%) |
Aug 20, 2014 | 14.40 | 14.49 | 14.37 | 14.47 | 7,967 | -0.10(-0.69%) |
Aug 19, 2014 | 14.56 | 14.57 | 14.52 | 14.57 | 12,053 | -0.05(-0.34%) |
Aug 18, 2014 | 14.64 | 14.64 | 14.61 | 14.62 | 11,612 | -0.01(-0.07%) |
Aug 15, 2014 | 14.63 | 14.52 | 14.63 | 49,890 | +0.34(+2.34%) | |
Aug 14, 2014 | 14.32 | 14.33 | 14.19 | 14.29 | 19,462 | +0.20(+1.38%) |
Aug 13, 2014 | 14.09 | 14.09 | 14.10 | 15,042 | +0.01(+0.11%) | |
Aug 12, 2014 | 14.05 | 14.13 | 14.05 | 14.09 | 18,583 | +0.03(+0.18%) |
Aug 11, 2014 | 14.05 | 14.10 | 14.03 | 14.06 | 14,951 | +0.14(+1.01%) |
Aug 08, 2014 | 13.85 | 13.92 | 13.82 | 13.92 | 15,466 | +0.20(+1.46%) |
Aug 07, 2014 | 13.92 | 13.92 | 13.71 | 13.72 | 16,449 | -0.27(-1.93%) |
Aug 06, 2014 | 13.94 | 13.99 | 13.83 | 13.99 | 10,727 | +0.07(+0.50%) |
Aug 05, 2014 | 13.98 | 13.98 | 13.84 | 13.92 | 11,247 | -0.06(-0.42%) |
Aug 04, 2014 | 13.83 | 13.98 | 13.83 | 13.98 | 17,081 | +0.35(+2.56%) |