Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.90 | 15.04 | 14.84 | 14.98 | 158,139 | +0.31(+2.11%) |
Oct 30, 2014 | 14.43 | 14.73 | 14.41 | 14.67 | 208,195 | +0.03(+0.20%) |
Oct 29, 2014 | 14.76 | 14.86 | 14.57 | 14.64 | 156,795 | +0.03(+0.21%) |
Oct 28, 2014 | 14.53 | 14.65 | 14.51 | 14.61 | 629,136 | +0.52(+3.73%) |
Oct 27, 2014 | 13.98 | 14.15 | 14.15 | 14.09 | 202,126 | -0.06(-0.46%) |
Oct 24, 2014 | 14.18 | 14.26 | 14.10 | 14.15 | 217,421 | +0.45(+3.28%) |
Oct 23, 2014 | 13.71 | 13.77 | 13.65 | 13.70 | 424,311 | +0.10(+0.74%) |
Oct 22, 2014 | 13.68 | 13.71 | 13.56 | 13.60 | 145,701 | -0.17(-1.23%) |
Oct 21, 2014 | 13.70 | 13.81 | 13.68 | 13.77 | 612,238 | +0.08(+0.62%) |
Oct 20, 2014 | 13.54 | 13.69 | 13.54 | 13.69 | 293,439 | +0.18(+1.33%) |
Oct 17, 2014 | 13.44 | 13.56 | 13.35 | 13.51 | 360,322 | +0.31(+2.31%) |
Oct 16, 2014 | 12.81 | 13.32 | 12.80 | 13.20 | 374,984 | -0.26(-1.93%) |
Oct 15, 2014 | 13.54 | 13.56 | 13.24 | 13.46 | 348,466 | -0.13(-0.96%) |
Oct 14, 2014 | 13.66 | 13.69 | 13.53 | 13.59 | 219,326 | +0.00(+0.00%) |
Oct 13, 2014 | 13.78 | 13.84 | 13.52 | 13.59 | 292,278 | -0.01(-0.05%) |
Oct 10, 2014 | 13.75 | 13.78 | 13.57 | 13.60 | 663,071 | -0.36(-2.60%) |
Oct 09, 2014 | 14.23 | 14.30 | 13.85 | 13.96 | 954,448 | -0.47(-3.29%) |
Oct 08, 2014 | 14.28 | 14.47 | 14.18 | 14.44 | 447,293 | +0.13(+0.94%) |
Oct 07, 2014 | 14.40 | 14.45 | 14.26 | 14.30 | 274,353 | -0.29(-1.95%) |
Oct 06, 2014 | 14.66 | 14.67 | 14.47 | 14.59 | 180,928 | -0.07(-0.51%) |
Oct 03, 2014 | 14.73 | 14.74 | 14.55 | 14.66 | 254,720 | -0.08(-0.53%) |
Oct 02, 2014 | 14.82 | 14.85 | 14.61 | 14.74 | 268,433 | -0.07(-0.49%) |
Oct 01, 2014 | 15.02 | 15.07 | 14.79 | 14.81 | 355,608 | -0.31(-2.05%) |
Sep 30, 2014 | 15.07 | 15.15 | 15.03 | 15.12 | 271,882 | +0.03(+0.20%) |
Sep 29, 2014 | 15.01 | 15.14 | 15.00 | 15.09 | 252,422 | -0.10(-0.66%) |
Sep 26, 2014 | 15.11 | 15.22 | 15.07 | 15.19 | 196,340 | +0.09(+0.60%) |
Sep 25, 2014 | 15.34 | 15.59 | 15.07 | 15.10 | 202,983 | -0.49(-3.11%) |
Sep 24, 2014 | 15.44 | 15.64 | 15.38 | 15.59 | 387,877 | +0.32(+2.06%) |
Sep 23, 2014 | 15.45 | 15.46 | 15.27 | 15.27 | 164,852 | -0.21(-1.39%) |
Sep 22, 2014 | 15.60 | 15.61 | 15.45 | 15.48 | 291,367 | +0.04(+0.23%) |
Sep 19, 2014 | 15.42 | 15.49 | 15.40 | 15.45 | 303,300 | +0.43(+2.86%) |
Sep 18, 2014 | 14.96 | 15.03 | 14.94 | 15.02 | 235,463 | +0.17(+1.14%) |
Sep 17, 2014 | 14.97 | 15.00 | 14.82 | 14.85 | 315,341 | -0.13(-0.87%) |
Sep 16, 2014 | 14.89 | 15.05 | 14.85 | 14.98 | 327,710 | +0.09(+0.60%) |
Sep 15, 2014 | 14.93 | 14.97 | 14.88 | 14.89 | 235,241 | +0.00(+0.00%) |
Sep 12, 2014 | 14.88 | 14.97 | 14.80 | 14.89 | 397,068 | -0.09(-0.60%) |
Sep 11, 2014 | 14.97 | 15.03 | 14.94 | 14.98 | 170,298 | +0.03(+0.20%) |
Sep 10, 2014 | 14.98 | 14.98 | 14.90 | 14.95 | 437,215 | -0.14(-0.93%) |
Sep 09, 2014 | 15.12 | 15.15 | 15.07 | 15.09 | 199,240 | +0.02(+0.16%) |
Sep 08, 2014 | 15.16 | 15.18 | 15.04 | 15.07 | 135,755 | -0.21(-1.37%) |
Sep 05, 2014 | 15.15 | 15.29 | 15.12 | 15.28 | 201,053 | +0.27(+1.77%) |
Sep 04, 2014 | 15.11 | 15.17 | 14.98 | 15.01 | 188,474 | -0.20(-1.31%) |
Sep 03, 2014 | 15.26 | 15.26 | 15.16 | 15.21 | 378,408 | +0.12(+0.77%) |
Sep 02, 2014 | 15.11 | 15.15 | 15.04 | 15.09 | 275,988 | +0.19(+1.30%) |
Aug 29, 2014 | 14.90 | 14.90 | 14.90 | 0 | -0.12(-0.80%) | |
Aug 28, 2014 | 15.00 | 15.24 | 14.98 | 15.02 | 172,689 | -0.15(-1.00%) |
Aug 27, 2014 | 15.17 | 15.21 | 15.14 | 15.17 | 245,000 | +0.25(+1.68%) |
Aug 26, 2014 | 14.86 | 14.98 | 14.85 | 14.92 | 178,175 | +0.02(+0.13%) |
Aug 25, 2014 | 14.83 | 14.94 | 14.78 | 14.90 | 171,072 | +0.14(+0.95%) |
Aug 22, 2014 | 14.86 | 14.86 | 14.70 | 14.76 | 111,273 | -0.20(-1.30%) |
Aug 21, 2014 | 14.87 | 14.99 | 14.84 | 14.96 | 174,583 | +0.19(+1.29%) |
Aug 20, 2014 | 14.71 | 14.80 | 14.69 | 14.77 | 239,681 | -0.09(-0.64%) |
Aug 19, 2014 | 14.90 | 14.92 | 14.79 | 14.86 | 166,495 | -0.13(-0.87%) |
Aug 18, 2014 | 14.90 | 15.02 | 14.90 | 14.99 | 129,532 | +0.09(+0.60%) |
Aug 15, 2014 | 15.21 | 15.26 | 14.83 | 14.90 | 432,384 | -0.04(-0.27%) |
Aug 14, 2014 | 15.05 | 15.06 | 14.93 | 14.94 | 635,438 | -0.12(-0.80%) |
Aug 13, 2014 | 15.09 | 15.11 | 15.00 | 15.06 | 272,925 | +0.17(+1.14%) |
Aug 12, 2014 | 14.89 | 14.91 | 14.84 | 14.89 | 256,424 | -0.21(-1.39%) |
Aug 11, 2014 | 15.02 | 15.15 | 15.00 | 15.10 | 251,579 | +0.18(+1.21%) |
Aug 08, 2014 | 14.86 | 14.91 | 14.74 | 14.92 | 1,612,789 | -0.18(-1.16%) |
Aug 07, 2014 | 15.31 | 15.35 | 15.06 | 15.10 | 165,126 | -0.24(-1.60%) |
Aug 06, 2014 | 15.25 | 15.43 | 15.24 | 15.34 | 461,095 | -0.39(-2.47%) |
Aug 05, 2014 | 15.89 | 15.89 | 15.63 | 15.73 | 252,011 | -0.25(-1.58%) |
Aug 04, 2014 | 16.07 | 16.07 | 15.84 | 15.98 | 313,526 | -0.21(-1.30%) |