Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.13 | 14.19 | 14.13 | 14.19 | 223,198 | +0.09(+0.64%) |
Oct 30, 2014 | 14.11 | 14.15 | 14.10 | 14.10 | 94,348 | +0.00(+0.00%) |
Oct 29, 2014 | 14.22 | 14.22 | 14.10 | 14.10 | 71,281 | -0.10(-0.70%) |
Oct 28, 2014 | 14.13 | 14.20 | 14.09 | 14.20 | 143,257 | +0.09(+0.64%) |
Oct 27, 2014 | 14.10 | 14.09 | 14.09 | 14.11 | 119,423 | +0.02(+0.14%) |
Oct 24, 2014 | 14.10 | 14.14 | 14.03 | 14.09 | 59,951 | +0.00(+0.00%) |
Oct 23, 2014 | 14.07 | 14.12 | 14.04 | 14.09 | 114,455 | +0.05(+0.36%) |
Oct 22, 2014 | 14.11 | 14.11 | 14.00 | 14.04 | 102,732 | -0.05(-0.35%) |
Oct 21, 2014 | 14.00 | 14.09 | 13.98 | 14.09 | 119,610 | +0.09(+0.64%) |
Oct 20, 2014 | 13.89 | 14.00 | 13.89 | 14.00 | 126,804 | +0.05(+0.36%) |
Oct 17, 2014 | 13.77 | 13.95 | 13.76 | 13.95 | 184,852 | +0.19(+1.38%) |
Oct 16, 2014 | 13.55 | 13.76 | 13.47 | 13.76 | 197,780 | +0.19(+1.40%) |
Oct 15, 2014 | 13.73 | 13.78 | 13.53 | 13.57 | 284,414 | -0.23(-1.67%) |
Oct 14, 2014 | 13.87 | 13.87 | 13.77 | 13.80 | 122,001 | -0.15(-1.08%) |
Oct 13, 2014 | 14.00 | 14.01 | 13.92 | 13.95 | 121,064 | -0.02(-0.17%) |
Oct 10, 2014 | 14.00 | 14.01 | 13.96 | 13.97 | 72,090 | -0.05(-0.33%) |
Oct 09, 2014 | 14.09 | 14.10 | 13.94 | 14.02 | 157,529 | -0.07(-0.50%) |
Oct 08, 2014 | 13.98 | 14.09 | 13.88 | 14.09 | 192,843 | +0.09(+0.64%) |
Oct 07, 2014 | 14.00 | 14.05 | 14.00 | 14.00 | 90,774 | -0.03(-0.21%) |
Oct 06, 2014 | 14.00 | 14.04 | 14.00 | 14.03 | 137,345 | +0.10(+0.72%) |
Oct 03, 2014 | 14.00 | 14.00 | 13.92 | 13.93 | 300,905 | -0.06(-0.43%) |
Oct 02, 2014 | 13.96 | 13.99 | 13.86 | 13.99 | 145,621 | +0.00(+0.00%) |
Oct 01, 2014 | 13.93 | 14.03 | 13.92 | 13.99 | 150,686 | +0.03(+0.21%) |
Sep 30, 2014 | 13.99 | 14.03 | 13.96 | 13.96 | 158,757 | -0.03(-0.21%) |
Sep 29, 2014 | 13.95 | 13.99 | 13.90 | 13.99 | 104,669 | +0.02(+0.14%) |
Sep 26, 2014 | 14.04 | 14.05 | 13.95 | 13.97 | 163,804 | -0.10(-0.71%) |
Sep 25, 2014 | 14.14 | 14.14 | 13.99 | 14.07 | 147,010 | -0.06(-0.42%) |
Sep 24, 2014 | 14.15 | 14.15 | 14.12 | 14.13 | 99,436 | -0.07(-0.49%) |
Sep 23, 2014 | 14.20 | 14.21 | 14.12 | 14.20 | 137,596 | -0.04(-0.28%) |
Sep 22, 2014 | 14.21 | 14.25 | 14.20 | 14.24 | 87,276 | +0.01(+0.07%) |
Sep 19, 2014 | 14.22 | 14.28 | 14.22 | 14.23 | 85,548 | +0.00(+0.00%) |
Sep 18, 2014 | 14.22 | 14.26 | 14.20 | 14.23 | 95,900 | +0.00(+0.00%) |
Sep 17, 2014 | 14.13 | 14.25 | 14.13 | 14.23 | 105,708 | +0.07(+0.49%) |
Sep 16, 2014 | 14.20 | 14.20 | 14.11 | 14.16 | 120,736 | -0.03(-0.21%) |
Sep 15, 2014 | 14.30 | 14.30 | 14.10 | 14.19 | 146,107 | -0.13(-0.91%) |
Sep 12, 2014 | 14.38 | 14.39 | 14.32 | 14.32 | 65,777 | -0.07(-0.49%) |
Sep 11, 2014 | 14.39 | 14.42 | 14.38 | 14.39 | 64,747 | -0.11(-0.76%) |
Sep 10, 2014 | 14.46 | 14.50 | 14.45 | 14.50 | 132,228 | +0.00(+0.00%) |
Sep 09, 2014 | 14.64 | 14.65 | 14.48 | 14.50 | 112,358 | -0.14(-0.96%) |
Sep 08, 2014 | 14.67 | 14.68 | 14.63 | 14.64 | 68,941 | -0.01(-0.07%) |
Sep 05, 2014 | 14.63 | 14.66 | 14.60 | 14.65 | 62,605 | -0.01(-0.07%) |
Sep 04, 2014 | 14.67 | 14.70 | 14.64 | 14.66 | 82,663 | -0.03(-0.20%) |
Sep 03, 2014 | 14.66 | 14.69 | 14.62 | 14.69 | 104,631 | +0.02(+0.14%) |
Sep 02, 2014 | 14.67 | 14.80 | 14.60 | 14.67 | 93,312 | +0.00(+0.00%) |
Aug 29, 2014 | 14.60 | 14.67 | 14.67 | 14.67 | 82,500 | +0.05(+0.34%) |
Aug 28, 2014 | 14.56 | 14.62 | 14.56 | 14.62 | 75,504 | +0.00(+0.00%) |
Aug 27, 2014 | 14.55 | 14.62 | 14.55 | 14.62 | 83,081 | +0.07(+0.48%) |
Aug 26, 2014 | 14.48 | 14.55 | 14.48 | 14.55 | 88,081 | +0.05(+0.34%) |
Aug 25, 2014 | 14.47 | 14.50 | 14.47 | 14.50 | 87,788 | +0.02(+0.14%) |
Aug 22, 2014 | 14.48 | 14.53 | 14.42 | 14.48 | 123,067 | -0.05(-0.34%) |
Aug 21, 2014 | 14.56 | 14.60 | 14.47 | 14.53 | 215,420 | -0.01(-0.06%) |
Aug 20, 2014 | 14.59 | 14.64 | 14.50 | 14.54 | 156,939 | -0.05(-0.35%) |
Aug 19, 2014 | 14.58 | 14.61 | 14.53 | 14.59 | 55,691 | +0.02(+0.14%) |
Aug 18, 2014 | 14.56 | 14.58 | 14.52 | 14.57 | 72,287 | +0.02(+0.14%) |
Aug 15, 2014 | 14.45 | 14.55 | 14.45 | 14.55 | 111,865 | +0.08(+0.55%) |
Aug 14, 2014 | 14.38 | 14.47 | 14.38 | 14.47 | 66,276 | +0.09(+0.63%) |
Aug 13, 2014 | 14.43 | 14.44 | 14.36 | 14.38 | 85,257 | -0.07(-0.48%) |
Aug 12, 2014 | 14.44 | 14.47 | 14.41 | 14.45 | 55,731 | -0.02(-0.14%) |
Aug 11, 2014 | 14.36 | 14.47 | 14.36 | 14.47 | 60,974 | +0.02(+0.14%) |
Aug 08, 2014 | 14.40 | 14.46 | 14.33 | 14.45 | 120,980 | +0.00(+0.00%) |
Aug 07, 2014 | 14.37 | 14.45 | 14.34 | 14.45 | 77,157 | +0.08(+0.56%) |
Aug 06, 2014 | 14.35 | 14.39 | 14.31 | 14.37 | 104,843 | -0.05(-0.35%) |
Aug 05, 2014 | 14.45 | 14.47 | 14.31 | 14.42 | 163,026 | -0.08(-0.55%) |
Aug 04, 2014 | 14.53 | 14.55 | 14.47 | 14.50 | 89,323 | -0.07(-0.48%) |