Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.13 | 14.21 | 14.10 | 14.21 | 710,284 | +0.28(+2.00%) |
Oct 30, 2014 | 13.86 | 13.95 | 13.82 | 13.93 | 976,755 | +0.06(+0.40%) |
Oct 29, 2014 | 13.86 | 13.90 | 13.80 | 13.88 | 1,298,584 | -0.01(-0.07%) |
Oct 28, 2014 | 13.74 | 13.89 | 13.74 | 13.89 | 370,649 | +0.19(+1.40%) |
Oct 27, 2014 | 13.66 | 13.71 | 13.70 | 13.70 | 224,836 | +0.00(+0.01%) |
Oct 24, 2014 | 13.67 | 13.70 | 13.62 | 13.70 | 99,157 | +0.09(+0.63%) |
Oct 23, 2014 | 13.56 | 13.67 | 13.53 | 13.61 | 382,714 | +0.19(+1.39%) |
Oct 22, 2014 | 13.54 | 13.56 | 13.41 | 13.42 | 327,485 | -0.03(-0.23%) |
Oct 21, 2014 | 13.36 | 13.47 | 13.32 | 13.45 | 91,232 | +0.21(+1.61%) |
Oct 20, 2014 | 13.07 | 13.25 | 12.99 | 13.24 | 284,936 | +0.10(+0.78%) |
Oct 17, 2014 | 13.16 | 13.23 | 13.09 | 13.14 | 149,919 | +0.14(+1.06%) |
Oct 16, 2014 | 12.85 | 13.06 | 12.80 | 13.00 | 318,815 | -0.08(-0.58%) |
Oct 15, 2014 | 13.01 | 13.12 | 12.69 | 13.08 | 420,156 | -0.07(-0.55%) |
Oct 14, 2014 | 13.24 | 13.29 | 13.12 | 13.15 | 635,838 | +0.05(+0.41%) |
Oct 13, 2014 | 13.26 | 13.35 | 13.09 | 13.10 | 938,659 | -0.15(-1.10%) |
Oct 10, 2014 | 13.52 | 13.55 | 13.24 | 13.24 | 375,298 | -0.36(-2.66%) |
Oct 09, 2014 | 13.81 | 13.84 | 13.60 | 13.60 | 335,169 | -0.27(-1.92%) |
Oct 08, 2014 | 13.63 | 13.87 | 13.54 | 13.87 | 191,010 | +0.24(+1.75%) |
Oct 07, 2014 | 13.82 | 13.82 | 13.63 | 13.63 | 144,472 | -0.22(-1.58%) |
Oct 06, 2014 | 13.91 | 13.93 | 13.83 | 13.85 | 65,932 | +0.01(+0.09%) |
Oct 03, 2014 | 13.82 | 13.89 | 13.81 | 13.84 | 521,804 | +0.09(+0.62%) |
Oct 02, 2014 | 13.76 | 13.78 | 13.60 | 13.75 | 328,126 | +0.02(+0.12%) |
Oct 01, 2014 | 13.92 | 13.92 | 13.73 | 13.74 | 234,475 | -0.26(-1.85%) |
Sep 30, 2014 | 14.02 | 14.03 | 13.95 | 13.99 | 333,880 | +0.01(+0.07%) |
Sep 29, 2014 | 13.83 | 13.99 | 13.83 | 13.99 | 99,340 | -0.00(-0.01%) |
Sep 26, 2014 | 13.90 | 14.01 | 13.89 | 13.99 | 432,031 | +0.13(+0.94%) |
Sep 25, 2014 | 14.10 | 14.10 | 13.86 | 13.86 | 135,952 | -0.29(-2.06%) |
Sep 24, 2014 | 14.05 | 14.15 | 14.01 | 14.15 | 75,289 | +0.07(+0.52%) |
Sep 23, 2014 | 14.05 | 14.10 | 14.05 | 14.08 | 100,125 | -0.03(-0.18%) |
Sep 22, 2014 | 14.21 | 14.23 | 14.06 | 14.10 | 75,970 | -0.14(-0.97%) |
Sep 19, 2014 | 14.31 | 14.31 | 14.18 | 14.24 | 71,562 | -0.05(-0.35%) |
Sep 18, 2014 | 14.26 | 14.29 | 14.23 | 14.29 | 124,724 | +0.12(+0.83%) |
Sep 17, 2014 | 14.18 | 14.25 | 14.14 | 14.17 | 129,576 | -0.01(-0.10%) |
Sep 16, 2014 | 14.05 | 14.20 | 14.04 | 14.19 | 94,730 | +0.09(+0.65%) |
Sep 15, 2014 | 14.18 | 14.18 | 14.07 | 14.10 | 89,819 | -0.07(-0.51%) |
Sep 12, 2014 | 14.21 | 14.21 | 14.12 | 14.17 | 534,189 | -0.05(-0.38%) |
Sep 11, 2014 | 14.18 | 14.22 | 14.11 | 14.22 | 132,734 | +0.01(+0.05%) |
Sep 10, 2014 | 14.12 | 14.23 | 14.10 | 14.21 | 444,487 | +0.09(+0.66%) |
Sep 09, 2014 | 14.21 | 14.21 | 14.08 | 14.12 | 229,786 | -0.09(-0.65%) |
Sep 08, 2014 | 14.18 | 14.25 | 14.16 | 14.21 | 109,103 | +0.03(+0.21%) |
Sep 05, 2014 | 14.13 | 14.19 | 14.12 | 14.18 | 106,225 | +0.07(+0.52%) |
Sep 04, 2014 | 14.16 | 14.22 | 14.08 | 14.11 | 103,263 | -0.03(-0.24%) |
Sep 03, 2014 | 14.27 | 14.27 | 14.13 | 14.14 | 165,796 | -0.08(-0.57%) |
Sep 02, 2014 | 14.22 | 14.23 | 14.17 | 14.22 | 368,890 | +0.02(+0.14%) |
Aug 29, 2014 | 14.19 | 14.20 | 14.20 | 14.20 | 561,045 | +0.07(+0.48%) |
Aug 28, 2014 | 14.10 | 14.16 | 14.09 | 14.14 | 51,573 | -0.02(-0.13%) |
Aug 27, 2014 | 14.16 | 14.16 | 14.14 | 14.16 | 162,663 | -0.00(-0.03%) |
Aug 26, 2014 | 14.17 | 14.17 | 14.15 | 14.16 | 340,191 | -0.01(-0.04%) |
Aug 25, 2014 | 14.21 | 14.21 | 14.14 | 14.17 | 202,270 | +0.02(+0.11%) |
Aug 22, 2014 | 14.14 | 14.18 | 14.11 | 14.15 | 258,656 | -0.00(-0.01%) |
Aug 21, 2014 | 14.11 | 14.17 | 14.10 | 14.15 | 94,508 | +0.05(+0.37%) |
Aug 20, 2014 | 14.08 | 14.12 | 14.06 | 14.10 | 78,291 | +0.01(+0.08%) |
Aug 19, 2014 | 14.01 | 14.11 | 14.01 | 14.09 | 188,793 | +0.08(+0.54%) |
Aug 18, 2014 | 13.95 | 14.02 | 13.93 | 14.01 | 125,829 | +0.14(+1.00%) |
Aug 15, 2014 | 13.93 | 13.96 | 13.78 | 13.88 | 59,799 | +0.01(+0.08%) |
Aug 14, 2014 | 13.87 | 13.87 | 13.81 | 13.86 | 94,468 | +0.04(+0.31%) |
Aug 13, 2014 | 13.74 | 13.82 | 13.73 | 13.82 | 82,502 | +0.12(+0.91%) |
Aug 12, 2014 | 13.71 | 13.73 | 13.64 | 13.70 | 558,148 | -0.03(-0.19%) |
Aug 11, 2014 | 13.70 | 13.75 | 13.68 | 13.72 | 73,897 | +0.10(+0.71%) |
Aug 08, 2014 | 13.57 | 13.64 | 13.52 | 13.63 | 188,375 | +0.08(+0.58%) |
Aug 07, 2014 | 13.65 | 13.69 | 13.53 | 13.55 | 314,525 | -0.08(-0.56%) |
Aug 06, 2014 | 13.54 | 13.68 | 13.50 | 13.63 | 289,167 | -0.02(-0.13%) |
Aug 05, 2014 | 13.74 | 13.74 | 13.58 | 13.64 | 286,492 | -0.15(-1.08%) |
Aug 04, 2014 | 13.73 | 13.81 | 13.67 | 13.79 | 134,834 | +0.11(+0.83%) |