Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 13.53 | 13.68 | 13.33 | 13.67 | 47,834 | +0.73(+5.64%) |
Oct 30, 2014 | 12.94 | 13.00 | 12.86 | 12.94 | 67,509 | -0.86(-6.23%) |
Oct 29, 2014 | 13.35 | 13.85 | 13.35 | 13.80 | 39,857 | +0.90(+6.98%) |
Oct 28, 2014 | 12.97 | 12.97 | 12.81 | 12.90 | 31,617 | -0.01(-0.08%) |
Oct 27, 2014 | 12.94 | 12.72 | 12.72 | 12.91 | 23,299 | +0.19(+1.49%) |
Oct 24, 2014 | 12.67 | 12.73 | 12.63 | 12.72 | 39,237 | -0.30(-2.30%) |
Oct 23, 2014 | 13.01 | 13.05 | 12.99 | 13.02 | 26,666 | +0.01(+0.08%) |
Oct 22, 2014 | 13.00 | 13.04 | 12.98 | 13.01 | 126,479 | +0.06(+0.46%) |
Oct 21, 2014 | 12.87 | 12.95 | 12.87 | 12.95 | 25,524 | +0.17(+1.33%) |
Oct 20, 2014 | 12.65 | 12.83 | 12.65 | 12.78 | 24,820 | +0.11(+0.87%) |
Oct 17, 2014 | 12.62 | 12.75 | 12.60 | 12.67 | 33,508 | +0.08(+0.68%) |
Oct 16, 2014 | 12.62 | 12.66 | 12.43 | 12.59 | 40,742 | -0.19(-1.49%) |
Oct 15, 2014 | 12.78 | 12.81 | 12.62 | 12.78 | 32,628 | -0.05(-0.43%) |
Oct 14, 2014 | 12.88 | 12.96 | 12.82 | 12.83 | 22,407 | +0.14(+1.14%) |
Oct 13, 2014 | 12.81 | 12.83 | 12.69 | 12.69 | 47,321 | -0.11(-0.86%) |
Oct 10, 2014 | 12.94 | 12.94 | 12.79 | 12.79 | 13,404 | -0.16(-1.24%) |
Oct 09, 2014 | 13.08 | 13.10 | 12.95 | 12.96 | 18,100 | -0.29(-2.15%) |
Oct 08, 2014 | 13.00 | 13.24 | 12.99 | 13.24 | 17,370 | +0.13(+1.03%) |
Oct 07, 2014 | 13.30 | 13.33 | 13.11 | 13.11 | 16,512 | -0.18(-1.35%) |
Oct 06, 2014 | 13.18 | 13.30 | 13.18 | 13.29 | 12,519 | +0.18(+1.33%) |
Oct 03, 2014 | 13.13 | 13.13 | 13.07 | 13.11 | 12,930 | -0.02(-0.15%) |
Oct 02, 2014 | 13.18 | 13.19 | 13.08 | 13.13 | 30,097 | -0.20(-1.50%) |
Oct 01, 2014 | 13.39 | 13.40 | 13.29 | 13.33 | 27,881 | -0.26(-1.88%) |
Sep 30, 2014 | 13.59 | 13.59 | 13.54 | 13.59 | 34,157 | -0.01(-0.07%) |
Sep 29, 2014 | 13.63 | 13.66 | 13.53 | 13.60 | 33,841 | -0.21(-1.49%) |
Sep 26, 2014 | 13.76 | 13.82 | 13.75 | 13.80 | 32,653 | +0.05(+0.36%) |
Sep 25, 2014 | 13.95 | 13.95 | 13.73 | 13.75 | 10,159 | -0.04(-0.29%) |
Sep 24, 2014 | 13.75 | 13.89 | 13.72 | 13.79 | 29,130 | -0.18(-1.29%) |
Sep 23, 2014 | 14.03 | 14.07 | 13.97 | 13.97 | 73,708 | -0.12(-0.82%) |
Sep 22, 2014 | 13.90 | 14.09 | 13.90 | 14.09 | 39,944 | +0.16(+1.15%) |
Sep 19, 2014 | 13.90 | 13.94 | 13.88 | 13.93 | 38,850 | -0.14(-1.03%) |
Sep 18, 2014 | 13.85 | 14.09 | 13.85 | 14.07 | 10,370 | +0.16(+1.15%) |
Sep 17, 2014 | 13.92 | 14.00 | 13.89 | 13.91 | 12,800 | -0.25(-1.77%) |
Sep 16, 2014 | 13.96 | 14.16 | 13.96 | 14.16 | 21,517 | +0.40(+2.91%) |
Sep 15, 2014 | 13.82 | 13.82 | 13.75 | 13.76 | 10,354 | -0.02(-0.15%) |
Sep 12, 2014 | 13.79 | 13.84 | 13.75 | 13.78 | 63,816 | -0.17(-1.22%) |
Sep 11, 2014 | 14.00 | 14.00 | 13.92 | 13.95 | 7,587 | -0.06(-0.43%) |
Sep 10, 2014 | 14.01 | 13.73 | 14.01 | 36,078 | +0.28(+2.04%) | |
Sep 09, 2014 | 13.77 | 13.78 | 13.70 | 13.73 | 15,988 | -0.17(-1.19%) |
Sep 08, 2014 | 13.96 | 14.03 | 13.82 | 13.90 | 46,895 | -0.26(-1.87%) |
Sep 05, 2014 | 14.15 | 14.18 | 14.15 | 14.16 | 10,746 | +0.02(+0.11%) |
Sep 04, 2014 | 14.19 | 14.19 | 14.12 | 14.14 | 53,727 | -0.02(-0.17%) |
Sep 03, 2014 | 14.16 | 14.21 | 14.12 | 14.17 | 34,940 | -0.13(-0.92%) |
Sep 02, 2014 | 14.45 | 14.45 | 14.30 | 14.30 | 32,443 | +0.41(+2.95%) |
Aug 29, 2014 | 13.89 | 13.89 | 13.89 | 0 | +0.19(+1.35%) | |
Aug 28, 2014 | 13.74 | 13.75 | 13.70 | 13.71 | 18,066 | -0.14(-1.01%) |
Aug 27, 2014 | 13.90 | 13.90 | 13.83 | 13.85 | 6,473 | -0.04(-0.29%) |
Aug 26, 2014 | 13.96 | 13.96 | 13.85 | 13.88 | 22,735 | -0.14(-1.00%) |
Aug 25, 2014 | 13.96 | 14.06 | 13.96 | 14.03 | 9,521 | +0.10(+0.72%) |
Aug 22, 2014 | 14.00 | 14.00 | 13.90 | 13.93 | 13,679 | -0.06(-0.45%) |
Aug 21, 2014 | 13.86 | 13.99 | 13.86 | 13.99 | 16,445 | -0.02(-0.15%) |
Aug 20, 2014 | 14.00 | 14.05 | 13.92 | 14.01 | 15,442 | -0.17(-1.20%) |
Aug 19, 2014 | 14.26 | 14.26 | 14.18 | 14.18 | 14,006 | -0.17(-1.18%) |
Aug 18, 2014 | 14.39 | 14.39 | 14.28 | 14.35 | 50,641 | +0.57(+4.14%) |
Aug 15, 2014 | 13.74 | 13.78 | 13.72 | 13.78 | 35,052 | +0.31(+2.29%) |
Aug 14, 2014 | 13.54 | 13.55 | 13.40 | 13.47 | 14,822 | +0.09(+0.67%) |
Aug 13, 2014 | 13.36 | 13.42 | 13.36 | 13.38 | 16,184 | +0.07(+0.53%) |
Aug 12, 2014 | 13.49 | 13.49 | 13.30 | 13.31 | 11,398 | -0.13(-0.97%) |
Aug 11, 2014 | 13.37 | 13.49 | 13.36 | 13.44 | 20,198 | +0.09(+0.67%) |
Aug 08, 2014 | 13.36 | 13.37 | 13.25 | 13.35 | 37,179 | -0.05(-0.37%) |
Aug 07, 2014 | 13.41 | 13.50 | 13.40 | 13.40 | 20,711 | -0.06(-0.45%) |
Aug 06, 2014 | 13.45 | 13.52 | 13.36 | 13.46 | 34,609 | +0.00(+0.00%) |
Aug 05, 2014 | 13.65 | 13.65 | 13.43 | 13.46 | 80,417 | -0.22(-1.61%) |
Aug 04, 2014 | 13.72 | 13.72 | 13.60 | 13.68 | 10,568 | -0.07(-0.51%) |