Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.89 | 14.95 | 14.77 | 14.92 | 36,471 | +0.50(+3.47%) |
Oct 30, 2014 | 14.18 | 14.49 | 14.16 | 14.42 | 87,442 | -0.02(-0.14%) |
Oct 29, 2014 | 14.63 | 14.69 | 14.39 | 14.44 | 57,226 | +0.01(+0.07%) |
Oct 28, 2014 | 14.43 | 14.49 | 14.42 | 14.43 | 85,959 | +0.25(+1.76%) |
Oct 27, 2014 | 14.08 | 14.25 | 14.36 | 14.18 | 362,499 | -0.18(-1.22%) |
Oct 24, 2014 | 14.41 | 14.41 | 14.26 | 14.36 | 638,446 | +0.09(+0.63%) |
Oct 23, 2014 | 14.30 | 14.40 | 14.24 | 14.27 | 767,326 | +0.12(+0.81%) |
Oct 22, 2014 | 14.14 | 14.15 | 1,790,269 | -0.13(-0.94%) | ||
Oct 21, 2014 | 14.11 | 14.30 | 14.11 | 14.28 | 1,170,232 | +0.27(+1.92%) |
Oct 20, 2014 | 13.89 | 14.04 | 13.86 | 14.02 | 374,563 | +0.18(+1.26%) |
Oct 17, 2014 | 13.68 | 14.05 | 13.65 | 13.84 | 731,650 | +0.25(+1.84%) |
Oct 16, 2014 | 13.38 | 13.75 | 13.35 | 13.59 | 1,229,868 | -0.43(-3.07%) |
Oct 15, 2014 | 14.15 | 14.15 | 13.69 | 14.02 | 212,791 | -0.39(-2.71%) |
Oct 14, 2014 | 14.40 | 14.52 | 14.32 | 14.41 | 70,245 | +0.17(+1.16%) |
Oct 13, 2014 | 14.37 | 14.43 | 14.19 | 14.24 | 67,427 | -0.03(-0.18%) |
Oct 10, 2014 | 14.39 | 14.52 | 14.25 | 14.27 | 78,817 | +0.01(+0.07%) |
Oct 09, 2014 | 14.78 | 14.79 | 14.19 | 14.26 | 111,864 | -1.03(-6.74%) |
Oct 08, 2014 | 15.13 | 15.34 | 14.94 | 15.29 | 52,668 | +0.03(+0.20%) |
Oct 07, 2014 | 15.39 | 15.41 | 15.20 | 15.26 | 38,714 | -0.47(-3.02%) |
Oct 06, 2014 | 15.68 | 15.78 | 15.58 | 15.73 | 57,709 | +0.22(+1.42%) |
Oct 03, 2014 | 15.33 | 15.55 | 15.31 | 15.52 | 61,855 | +0.33(+2.14%) |
Oct 02, 2014 | 15.34 | 15.34 | 15.10 | 15.19 | 331,406 | -0.24(-1.56%) |
Oct 01, 2014 | 15.51 | 15.51 | 15.36 | 15.43 | 131,630 | -0.19(-1.22%) |
Sep 30, 2014 | 15.54 | 15.75 | 15.54 | 15.62 | 81,781 | +0.25(+1.66%) |
Sep 29, 2014 | 15.39 | 15.43 | 15.32 | 15.37 | 56,065 | -0.31(-1.98%) |
Sep 26, 2014 | 15.58 | 15.73 | 15.49 | 15.68 | 43,077 | +0.33(+2.12%) |
Sep 25, 2014 | 15.62 | 15.62 | 15.35 | 15.35 | 161,942 | +0.15(+0.99%) |
Sep 24, 2014 | 14.88 | 15.22 | 14.88 | 15.20 | 81,936 | -0.01(-0.07%) |
Sep 23, 2014 | 15.30 | 15.32 | 15.19 | 15.21 | 92,095 | -0.55(-3.52%) |
Sep 22, 2014 | 15.82 | 15.82 | 15.67 | 15.77 | 69,483 | -0.05(-0.35%) |
Sep 19, 2014 | 15.81 | 15.87 | 15.75 | 15.82 | 112,972 | -0.12(-0.72%) |
Sep 18, 2014 | 15.87 | 16.00 | 15.87 | 15.94 | 101,748 | +0.25(+1.59%) |
Sep 17, 2014 | 15.87 | 15.87 | 15.68 | 15.69 | 53,378 | -0.25(-1.57%) |
Sep 16, 2014 | 15.75 | 15.96 | 15.72 | 15.94 | 50,756 | +0.15(+0.92%) |
Sep 15, 2014 | 15.76 | 15.82 | 15.71 | 15.79 | 294,546 | +0.13(+0.83%) |
Sep 12, 2014 | 15.59 | 15.68 | 15.55 | 15.66 | 46,294 | +0.12(+0.74%) |
Sep 11, 2014 | 15.49 | 15.60 | 15.45 | 15.54 | 44,423 | -0.06(-0.42%) |
Sep 10, 2014 | 15.60 | 15.65 | 15.55 | 15.61 | 39,504 | -0.02(-0.13%) |
Sep 09, 2014 | 15.65 | 15.66 | 15.59 | 15.63 | 41,164 | -0.07(-0.48%) |
Sep 08, 2014 | 15.72 | 15.81 | 15.62 | 15.71 | 79,260 | -0.24(-1.51%) |
Sep 05, 2014 | 15.98 | 15.98 | 15.88 | 15.95 | 86,099 | +0.20(+1.27%) |
Sep 04, 2014 | 15.63 | 15.94 | 15.63 | 15.74 | 101,196 | +0.22(+1.45%) |
Sep 03, 2014 | 15.51 | 15.55 | 15.49 | 15.52 | 107,777 | +0.11(+0.71%) |
Sep 02, 2014 | 15.43 | 15.45 | 15.33 | 15.41 | 77,615 | +0.03(+0.20%) |
Aug 29, 2014 | 15.38 | 15.38 | 15.38 | 0 | +0.01(+0.07%) | |
Aug 28, 2014 | 15.30 | 15.37 | 15.28 | 15.37 | 64,358 | +0.01(+0.07%) |
Aug 27, 2014 | 15.42 | 15.44 | 15.35 | 15.36 | 60,559 | +0.11(+0.72%) |
Aug 26, 2014 | 15.23 | 15.35 | 15.23 | 15.25 | 56,784 | +0.18(+1.19%) |
Aug 25, 2014 | 15.00 | 15.12 | 15.00 | 15.07 | 82,421 | +0.28(+1.86%) |
Aug 22, 2014 | 14.83 | 14.86 | 14.80 | 14.79 | 45,472 | -0.05(-0.37%) |
Aug 21, 2014 | 14.77 | 14.85 | 14.70 | 14.85 | 30,208 | +0.08(+0.58%) |
Aug 20, 2014 | 14.73 | 14.81 | 14.68 | 14.77 | 64,073 | -0.10(-0.67%) |
Aug 19, 2014 | 14.79 | 14.90 | 14.79 | 14.87 | 38,762 | +0.13(+0.88%) |
Aug 18, 2014 | 14.70 | 14.75 | 14.70 | 14.73 | 52,787 | +0.12(+0.86%) |
Aug 15, 2014 | 14.76 | 14.78 | 14.45 | 14.61 | 80,575 | +0.04(+0.27%) |
Aug 14, 2014 | 14.53 | 14.57 | 14.49 | 14.57 | 55,491 | +0.27(+1.89%) |
Aug 13, 2014 | 14.32 | 14.39 | 14.28 | 14.30 | 33,236 | -0.06(-0.42%) |
Aug 12, 2014 | 14.37 | 14.42 | 14.30 | 14.36 | 67,526 | -0.01(-0.07%) |
Aug 11, 2014 | 14.42 | 14.47 | 14.37 | 14.37 | 124,173 | +0.23(+1.63%) |
Aug 08, 2014 | 14.08 | 14.20 | 14.05 | 14.14 | 59,024 | -0.02(-0.14%) |
Aug 07, 2014 | 14.30 | 14.31 | 14.08 | 14.16 | 54,390 | -0.14(-0.98%) |
Aug 06, 2014 | 14.21 | 14.38 | 14.21 | 14.30 | 112,328 | +0.26(+1.85%) |
Aug 05, 2014 | 13.96 | 14.18 | 13.95 | 14.04 | 52,308 | -0.27(-1.85%) |
Aug 04, 2014 | 14.32 | 14.34 | 14.20 | 14.30 | 45,630 | +0.00(+0.03%) |