Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.72 | 15.04 | 14.49 | 14.74 | 37,783 | +0.33(+2.27%) |
Oct 30, 2014 | 14.27 | 14.51 | 14.12 | 14.41 | 40,757 | -0.01(-0.06%) |
Oct 29, 2014 | 14.00 | 14.45 | 13.71 | 14.42 | 75,722 | +0.74(+5.40%) |
Oct 28, 2014 | 13.54 | 13.73 | 13.41 | 13.68 | 192,822 | +0.13(+0.95%) |
Oct 27, 2014 | 13.58 | 13.69 | 13.67 | 13.55 | 14,602 | -0.12(-0.88%) |
Oct 24, 2014 | 13.72 | 13.78 | 13.46 | 13.67 | 27,169 | +0.00(+0.00%) |
Oct 23, 2014 | 14.14 | 14.58 | 13.50 | 13.67 | 17,730 | +0.01(+0.06%) |
Oct 22, 2014 | 13.97 | 13.98 | 13.63 | 13.66 | 23,248 | -0.40(-2.87%) |
Oct 21, 2014 | 14.09 | 14.43 | 13.84 | 14.07 | 24,479 | +0.09(+0.68%) |
Oct 20, 2014 | 14.00 | 14.08 | 13.83 | 13.97 | 20,845 | -0.01(-0.06%) |
Oct 17, 2014 | 14.51 | 14.51 | 13.02 | 13.98 | 49,355 | -0.32(-2.22%) |
Oct 16, 2014 | 14.26 | 14.58 | 13.96 | 14.30 | 35,397 | -0.15(-1.01%) |
Oct 15, 2014 | 13.75 | 14.52 | 13.29 | 14.45 | 30,600 | +0.47(+3.38%) |
Oct 14, 2014 | 13.30 | 13.99 | 13.30 | 13.97 | 18,358 | +0.73(+5.52%) |
Oct 13, 2014 | 13.11 | 13.42 | 13.11 | 13.24 | 28,276 | -0.08(-0.58%) |
Oct 10, 2014 | 13.09 | 13.67 | 13.09 | 13.32 | 26,451 | +0.13(+0.98%) |
Oct 09, 2014 | 13.56 | 13.56 | 13.11 | 13.19 | 14,996 | -0.41(-3.03%) |
Oct 08, 2014 | 13.12 | 13.69 | 13.11 | 13.60 | 19,383 | +0.50(+3.80%) |
Oct 07, 2014 | 13.23 | 13.23 | 13.06 | 13.11 | 18,877 | -0.22(-1.68%) |
Oct 06, 2014 | 13.11 | 13.42 | 13.09 | 13.33 | 18,543 | +0.21(+1.64%) |
Oct 03, 2014 | 13.23 | 13.35 | 13.04 | 13.11 | 15,530 | +0.03(+0.20%) |
Oct 02, 2014 | 13.04 | 13.46 | 12.97 | 13.09 | 14,465 | +0.11(+0.86%) |
Oct 01, 2014 | 13.19 | 13.48 | 12.88 | 12.98 | 29,234 | -0.18(-1.37%) |
Sep 30, 2014 | 13.19 | 13.32 | 13.16 | 13.16 | 42,479 | -0.03(-0.26%) |
Sep 29, 2014 | 13.26 | 13.27 | 12.92 | 13.19 | 21,504 | -0.15(-1.16%) |
Sep 26, 2014 | 13.27 | 13.40 | 13.27 | 13.35 | 15,863 | +0.08(+0.58%) |
Sep 25, 2014 | 13.81 | 13.91 | 13.17 | 13.27 | 32,290 | -0.52(-3.80%) |
Sep 24, 2014 | 13.71 | 13.87 | 13.66 | 13.79 | 18,809 | +0.04(+0.31%) |
Sep 23, 2014 | 13.86 | 14.04 | 13.60 | 13.75 | 28,334 | -0.14(-0.99%) |
Sep 22, 2014 | 13.84 | 14.01 | 13.54 | 13.89 | 18,478 | -0.08(-0.55%) |
Sep 19, 2014 | 13.94 | 14.05 | 13.88 | 13.96 | 48,362 | +0.03(+0.25%) |
Sep 18, 2014 | 13.87 | 14.35 | 13.84 | 13.93 | 14,997 | +0.08(+0.56%) |
Sep 17, 2014 | 14.29 | 14.29 | 13.84 | 13.85 | 15,036 | -0.12(-0.86%) |
Sep 16, 2014 | 13.97 | 14.08 | 13.84 | 13.97 | 17,262 | +0.01(+0.06%) |
Sep 15, 2014 | 14.05 | 14.05 | 13.81 | 13.96 | 24,868 | -0.04(-0.31%) |
Sep 12, 2014 | 14.16 | 14.27 | 13.96 | 14.01 | 38,686 | -0.20(-1.39%) |
Sep 11, 2014 | 14.34 | 14.35 | 14.11 | 14.21 | 27,220 | -0.15(-1.02%) |
Sep 10, 2014 | 14.50 | 14.50 | 14.19 | 14.35 | 15,939 | -0.10(-0.71%) |
Sep 09, 2014 | 14.29 | 14.91 | 14.27 | 14.45 | 34,496 | +0.12(+0.84%) |
Sep 08, 2014 | 14.40 | 14.50 | 14.23 | 14.33 | 38,233 | -0.12(-0.83%) |
Sep 05, 2014 | 14.57 | 14.68 | 14.40 | 14.45 | 23,797 | -0.18(-1.23%) |
Sep 04, 2014 | 14.68 | 14.70 | 14.52 | 14.64 | 39,735 | +0.11(+0.77%) |
Sep 03, 2014 | 14.82 | 14.82 | 14.46 | 14.52 | 20,107 | -0.28(-1.92%) |
Sep 02, 2014 | 14.88 | 14.88 | 14.78 | 14.81 | 64,819 | +0.03(+0.17%) |
Aug 29, 2014 | 14.73 | 14.78 | 14.78 | 14.78 | 32,348 | +0.03(+0.17%) |
Aug 28, 2014 | 14.87 | 14.99 | 14.70 | 14.76 | 68,753 | -0.14(-0.92%) |
Aug 27, 2014 | 15.07 | 15.07 | 14.85 | 14.89 | 29,201 | -0.20(-1.31%) |
Aug 26, 2014 | 15.04 | 15.12 | 15.04 | 15.09 | 31,464 | +0.04(+0.29%) |
Aug 25, 2014 | 15.11 | 15.24 | 14.96 | 15.05 | 10,682 | -0.03(-0.17%) |
Aug 22, 2014 | 15.00 | 15.25 | 15.00 | 15.07 | 28,255 | +0.01(+0.06%) |
Aug 21, 2014 | 14.91 | 15.04 | 14.82 | 15.06 | 22,773 | -0.01(-0.06%) |
Aug 20, 2014 | 15.25 | 15.25 | 14.99 | 15.07 | 19,825 | -0.24(-1.57%) |
Aug 19, 2014 | 15.42 | 15.47 | 15.27 | 15.31 | 20,434 | -0.10(-0.67%) |
Aug 18, 2014 | 15.50 | 15.52 | 15.27 | 15.42 | 24,588 | +0.09(+0.56%) |
Aug 15, 2014 | 15.13 | 15.37 | 14.80 | 15.33 | 41,052 | +0.37(+2.47%) |
Aug 14, 2014 | 15.13 | 15.15 | 14.88 | 14.96 | 50,135 | -0.21(-1.42%) |
Aug 13, 2014 | 14.83 | 15.19 | 14.83 | 15.18 | 30,647 | +0.33(+2.20%) |
Aug 12, 2014 | 14.93 | 15.13 | 14.75 | 14.85 | 42,718 | -0.18(-1.20%) |
Aug 11, 2014 | 15.10 | 15.21 | 14.89 | 15.03 | 38,763 | +0.03(+0.23%) |
Aug 08, 2014 | 14.88 | 15.08 | 14.83 | 15.00 | 46,297 | +0.13(+0.87%) |
Aug 07, 2014 | 14.91 | 15.04 | 14.82 | 14.87 | 29,863 | -0.04(-0.29%) |
Aug 06, 2014 | 14.82 | 15.05 | 14.82 | 14.91 | 57,806 | +0.10(+0.70%) |
Aug 05, 2014 | 14.87 | 14.87 | 14.03 | 14.81 | 199,578 | -0.24(-1.60%) |
Aug 04, 2014 | 15.10 | 15.21 | 14.87 | 15.05 | 37,879 | -0.05(-0.34%) |