Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.79 | 14.79 | 14.79 | 14.79 | 358 | +0.05(+0.34%) |
Oct 29, 2014 | 14.66 | 14.74 | 14.65 | 14.74 | 4 | +0.18(+1.24%) |
Oct 28, 2014 | 14.81 | 14.82 | 14.56 | 14.56 | 2,200 | -0.20(-1.36%) |
Oct 27, 2014 | 14.64 | 14.76 | 14.64 | 14.76 | 3,509 | +0.22(+1.51%) |
Oct 24, 2014 | 14.40 | 14.55 | 14.40 | 14.54 | 3,283 | +0.09(+0.62%) |
Oct 23, 2014 | 14.55 | 14.55 | 14.44 | 14.45 | 714 | +0.00(+0.00%) |
Oct 22, 2014 | 14.43 | 14.45 | 14.43 | 14.45 | 807 | +0.01(+0.07%) |
Oct 21, 2014 | 14.40 | 14.57 | 14.40 | 14.44 | 8,553 | -0.03(-0.17%) |
Oct 20, 2014 | 14.38 | 14.47 | 14.50 | 14.46 | 13,068 | -0.04(-0.24%) |
Oct 17, 2014 | 14.75 | 14.75 | 14.26 | 14.50 | 8,420 | -0.25(-1.69%) |
Oct 16, 2014 | 14.98 | 15.00 | 14.75 | 14.75 | 3,392 | -0.22(-1.47%) |
Oct 15, 2014 | 14.89 | 14.97 | 14.89 | 14.97 | 2,226 | +0.20(+1.35%) |
Oct 14, 2014 | 14.91 | 14.91 | 14.77 | 14.77 | 2,203 | +0.00(+0.00%) |
Oct 13, 2014 | 14.84 | 14.80 | 14.75 | 14.77 | 3,000 | -0.03(-0.20%) |
Oct 10, 2014 | 14.85 | 14.94 | 14.80 | 14.80 | 6,572 | -0.20(-1.33%) |
Oct 09, 2014 | 14.90 | 15.00 | 14.90 | 15.00 | 817 | -0.02(-0.11%) |
Oct 08, 2014 | 15.10 | 15.14 | 14.72 | 15.02 | 5,849 | -0.08(-0.55%) |
Oct 07, 2014 | 15.12 | 15.12 | 14.73 | 15.10 | 891 | +0.47(+3.21%) |
Oct 06, 2014 | 14.75 | 14.76 | 14.58 | 14.63 | 3,056 | -0.12(-0.81%) |
Oct 03, 2014 | 14.75 | 14.76 | 14.71 | 14.75 | 1,584 | -0.01(-0.07%) |
Oct 01, 2014 | 15.00 | 15.00 | 14.42 | 14.76 | 11 | +0.20(+1.37%) |
Sep 30, 2014 | 14.39 | 14.56 | 14.38 | 14.56 | 7,528 | +0.06(+0.42%) |
Sep 29, 2014 | 14.12 | 14.50 | 14.11 | 14.50 | 2,627 | +0.26(+1.83%) |
Sep 26, 2014 | 14.19 | 14.45 | 14.19 | 14.24 | 839 | -0.10(-0.70%) |
Sep 25, 2014 | 14.50 | 14.55 | 14.34 | 14.34 | 3,396 | -0.09(-0.65%) |
Sep 24, 2014 | 14.23 | 14.43 | 14.23 | 14.43 | 2,957 | -0.02(-0.11%) |
Sep 23, 2014 | 14.49 | 14.50 | 14.45 | 14.45 | 804 | -0.06(-0.41%) |
Sep 22, 2014 | 14.51 | 14.51 | 14.51 | 14.51 | 144 | +0.00(+0.00%) |
Sep 19, 2014 | 14.01 | 14.51 | 14.01 | 14.51 | 5,875 | +0.50(+3.57%) |
Sep 18, 2014 | 13.98 | 14.01 | 13.98 | 14.01 | 1,026 | -0.01(-0.07%) |
Sep 16, 2014 | 14.06 | 14.02 | 14.02 | 14.02 | 11,400 | -0.03(-0.21%) |
Sep 15, 2014 | 14.09 | 14.09 | 14.05 | 14.05 | 8,058 | -0.01(-0.07%) |
Sep 12, 2014 | 14.02 | 14.06 | 14.02 | 14.06 | 3,968 | +0.01(+0.07%) |
Sep 11, 2014 | 13.94 | 14.05 | 13.94 | 14.05 | 2,567 | -0.04(-0.28%) |
Sep 09, 2014 | 14.04 | 14.09 | 14.09 | 14.09 | 3,900 | +0.05(+0.36%) |
Sep 08, 2014 | 14.01 | 14.04 | 14.00 | 14.04 | 4,242 | +0.07(+0.50%) |
Sep 05, 2014 | 14.09 | 13.96 | 13.89 | 13.97 | 4,375 | +0.01(+0.07%) |
Sep 04, 2014 | 13.99 | 13.99 | 13.96 | 13.96 | 1,509 | +0.01(+0.07%) |
Sep 03, 2014 | 14.09 | 14.10 | 13.95 | 13.95 | 2,895 | -0.10(-0.71%) |
Sep 02, 2014 | 14.07 | 14.07 | 14.05 | 14.05 | 1,854 | +0.09(+0.64%) |
Aug 29, 2014 | 14.22 | 13.96 | 13.96 | 13.96 | 3,900 | -0.23(-1.62%) |
Aug 28, 2014 | 14.00 | 14.19 | 13.96 | 14.19 | 1,505 | +0.19(+1.36%) |
Aug 27, 2014 | 14.20 | 14.20 | 14.00 | 14.00 | 2,339 | +0.06(+0.43%) |
Aug 26, 2014 | 14.02 | 14.03 | 14.02 | 13.94 | 2,205 | -0.12(-0.85%) |
Aug 25, 2014 | 14.11 | 14.11 | 13.89 | 14.06 | 1,397 | -0.01(-0.08%) |
Aug 22, 2014 | 14.07 | 14.07 | 14.07 | 14.07 | 162 | +0.00(+0.00%) |
Aug 21, 2014 | 13.97 | 14.12 | 13.97 | 14.07 | 1,072 | +0.10(+0.72%) |
Aug 20, 2014 | 13.88 | 14.03 | 13.88 | 13.97 | 2,524 | +0.01(+0.07%) |
Aug 19, 2014 | 13.86 | 13.96 | 13.86 | 13.96 | 1,052 | +0.10(+0.72%) |
Aug 18, 2014 | 13.86 | 13.88 | 13.86 | 13.86 | 3,298 | +0.08(+0.58%) |
Aug 15, 2014 | 13.99 | 14.01 | 13.78 | 13.78 | 2,436 | -0.23(-1.64%) |
Aug 14, 2014 | 13.97 | 14.01 | 14.01 | 14.01 | 1,178 | +0.00(+0.02%) |
Aug 13, 2014 | 14.02 | 14.02 | 14.02 | 14.01 | 3,560 | +0.07(+0.48%) |
Aug 12, 2014 | 13.75 | 13.94 | 13.75 | 13.94 | 2,693 | +0.17(+1.24%) |
Aug 11, 2014 | 13.80 | 13.80 | 13.77 | 13.77 | 300 | +0.07(+0.51%) |
Aug 08, 2014 | 13.72 | 13.75 | 13.72 | 13.70 | 1,300 | +0.11(+0.81%) |
Aug 07, 2014 | 13.64 | 13.79 | 13.55 | 13.59 | 2,524 | -0.06(-0.44%) |
Aug 06, 2014 | 13.55 | 13.65 | 13.47 | 13.65 | 4,057 | +0.16(+1.15%) |
Aug 05, 2014 | 13.65 | 13.65 | 13.49 | 13.49 | 14,463 | -0.17(-1.21%) |
Aug 04, 2014 | 13.81 | 13.83 | 13.34 | 13.66 | 15,744 | -0.24(-1.73%) |