Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 13.35 | 13.41 | 12.98 | 13.13 | 114,090 | -0.18(-1.37%) |
Oct 30, 2014 | 13.38 | 13.62 | 13.25 | 13.31 | 73,622 | -0.02(-0.12%) |
Oct 29, 2014 | 13.55 | 13.55 | 13.31 | 13.32 | 164,592 | -0.19(-1.41%) |
Oct 28, 2014 | 13.56 | 13.56 | 13.22 | 13.51 | 119,386 | -0.07(-0.49%) |
Oct 27, 2014 | 13.46 | 13.59 | 13.44 | 13.58 | 100,155 | +0.14(+1.05%) |
Oct 24, 2014 | 13.42 | 13.51 | 13.31 | 13.44 | 54,518 | -0.02(-0.12%) |
Oct 23, 2014 | 13.72 | 13.72 | 13.31 | 13.46 | 38,056 | -0.23(-1.69%) |
Oct 22, 2014 | 13.81 | 13.94 | 13.69 | 13.69 | 28,544 | -0.18(-1.31%) |
Oct 21, 2014 | 13.80 | 14.03 | 13.79 | 13.87 | 59,633 | +0.05(+0.36%) |
Oct 20, 2014 | 13.79 | 13.89 | 13.69 | 13.82 | 27,822 | -0.05(-0.36%) |
Oct 17, 2014 | 13.91 | 13.98 | 13.65 | 13.87 | 169,548 | +0.09(+0.66%) |
Oct 16, 2014 | 13.62 | 13.88 | 13.51 | 13.78 | 347,389 | +0.07(+0.54%) |
Oct 15, 2014 | 13.50 | 13.77 | 13.37 | 13.70 | 22,288 | +0.21(+1.53%) |
Oct 14, 2014 | 13.71 | 13.71 | 13.22 | 13.50 | 48,130 | -0.07(-0.49%) |
Oct 13, 2014 | 13.84 | 13.86 | 13.31 | 13.56 | 72,236 | -0.16(-1.14%) |
Oct 10, 2014 | 14.03 | 14.12 | 13.64 | 13.72 | 129,155 | -0.40(-2.87%) |
Oct 09, 2014 | 14.42 | 14.42 | 13.98 | 14.13 | 62,277 | -0.26(-1.84%) |
Oct 08, 2014 | 14.45 | 14.58 | 14.27 | 14.39 | 24,899 | -0.07(-0.46%) |
Oct 07, 2014 | 14.65 | 14.65 | 14.35 | 14.46 | 161,739 | -0.14(-0.96%) |
Oct 06, 2014 | 14.88 | 14.88 | 14.51 | 14.60 | 30,290 | +0.07(+0.51%) |
Oct 03, 2014 | 14.34 | 14.71 | 14.34 | 14.52 | 34,288 | +0.28(+1.97%) |
Oct 02, 2014 | 14.45 | 14.51 | 14.13 | 14.24 | 46,383 | -0.07(-0.52%) |
Oct 01, 2014 | 14.40 | 14.40 | 14.11 | 14.32 | 55,211 | -0.15(-1.03%) |
Sep 30, 2014 | 14.65 | 14.65 | 14.46 | 14.46 | 26,757 | -0.17(-1.19%) |
Sep 29, 2014 | 14.61 | 14.88 | 14.61 | 14.64 | 42,586 | +0.02(+0.17%) |
Sep 26, 2014 | 14.73 | 14.73 | 14.47 | 14.61 | 24,515 | -0.07(-0.45%) |
Sep 25, 2014 | 14.70 | 14.79 | 14.53 | 14.68 | 44,993 | -0.03(-0.22%) |
Sep 24, 2014 | 14.60 | 14.78 | 14.32 | 14.71 | 72,369 | +0.12(+0.79%) |
Sep 23, 2014 | 14.49 | 14.79 | 14.37 | 14.60 | 44,558 | -0.03(-0.23%) |
Sep 22, 2014 | 14.88 | 14.99 | 14.56 | 14.63 | 48,097 | -0.20(-1.34%) |
Sep 19, 2014 | 14.63 | 14.84 | 14.63 | 14.83 | 30,357 | +0.20(+1.36%) |
Sep 18, 2014 | 14.63 | 14.65 | 14.27 | 14.63 | 53,279 | +0.00(+0.00%) |
Sep 17, 2014 | 14.55 | 14.68 | 14.31 | 14.63 | 100,048 | +0.05(+0.31%) |
Sep 16, 2014 | 14.52 | 14.73 | 14.46 | 14.58 | 50,039 | -0.11(-0.76%) |
Sep 15, 2014 | 14.73 | 14.79 | 14.57 | 14.70 | 47,224 | +0.02(+0.11%) |
Sep 12, 2014 | 14.77 | 14.88 | 14.55 | 14.68 | 64,760 | -0.12(-0.78%) |
Sep 11, 2014 | 14.76 | 14.94 | 14.58 | 14.79 | 30,497 | -0.03(-0.22%) |
Sep 10, 2014 | 14.73 | 15.09 | 14.71 | 14.83 | 34,586 | +0.16(+1.07%) |
Sep 09, 2014 | 14.87 | 14.99 | 14.59 | 14.67 | 41,109 | -0.22(-1.50%) |
Sep 08, 2014 | 15.01 | 15.16 | 14.89 | 14.89 | 70,968 | -0.06(-0.39%) |
Sep 05, 2014 | 14.57 | 15.03 | 14.57 | 14.95 | 46,459 | +0.40(+2.78%) |
Sep 04, 2014 | 14.98 | 14.98 | 14.48 | 14.55 | 44,516 | -0.39(-2.64%) |
Sep 03, 2014 | 15.04 | 15.04 | 14.69 | 14.94 | 42,025 | -0.03(-0.18%) |
Sep 02, 2014 | 15.02 | 15.15 | 14.78 | 14.97 | 91,767 | +0.19(+1.29%) |
Aug 29, 2014 | 14.70 | 14.78 | 14.78 | 14.78 | 41,982 | +0.02(+0.17%) |
Aug 28, 2014 | 14.78 | 14.84 | 14.27 | 14.75 | 261,362 | -0.10(-0.67%) |
Aug 27, 2014 | 14.91 | 14.91 | 14.49 | 14.85 | 29,654 | -0.02(-0.11%) |
Aug 26, 2014 | 14.97 | 15.11 | 14.64 | 14.87 | 49,248 | -0.05(-0.33%) |
Aug 25, 2014 | 14.96 | 15.25 | 14.67 | 14.92 | 103,216 | +0.23(+1.58%) |
Aug 22, 2014 | 14.62 | 14.71 | 14.61 | 14.69 | 20,243 | +0.01(+0.06%) |
Aug 21, 2014 | 14.63 | 14.63 | 14.47 | 14.68 | 33,769 | -0.15(-1.00%) |
Aug 20, 2014 | 14.65 | 14.88 | 14.59 | 14.83 | 160,618 | +0.12(+0.79%) |
Aug 19, 2014 | 14.67 | 14.81 | 14.54 | 14.71 | 41,172 | +0.01(+0.06%) |
Aug 18, 2014 | 14.97 | 15.11 | 14.52 | 14.70 | 60,275 | -0.22(-1.50%) |
Aug 15, 2014 | 15.19 | 15.25 | 14.88 | 14.93 | 205,241 | +0.09(+0.61%) |
Aug 14, 2014 | 14.88 | 15.01 | 14.84 | 14.84 | 62,612 | -0.20(-1.32%) |
Aug 13, 2014 | 14.87 | 15.13 | 14.87 | 15.03 | 96,935 | +0.17(+1.11%) |
Aug 12, 2014 | 14.75 | 15.15 | 14.69 | 14.87 | 87,940 | +0.03(+0.22%) |
Aug 11, 2014 | 14.62 | 14.96 | 14.54 | 14.84 | 102,028 | +0.31(+2.10%) |
Aug 08, 2014 | 14.85 | 14.99 | 14.30 | 14.53 | 70,164 | -0.17(-1.18%) |
Aug 07, 2014 | 14.81 | 15.11 | 14.70 | 14.70 | 91,099 | -0.02(-0.17%) |
Aug 06, 2014 | 15.37 | 15.43 | 14.58 | 14.73 | 97,885 | -0.72(-4.66%) |
Aug 05, 2014 | 15.50 | 15.70 | 15.44 | 15.45 | 65,608 | -0.02(-0.11%) |
Aug 04, 2014 | 15.79 | 15.89 | 15.18 | 15.46 | 84,385 | -0.41(-2.55%) |