Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 13.48 | 13.48 | 13.35 | 13.48 | 96,475 | +0.04(+0.29%) |
Oct 30, 2014 | 13.36 | 13.48 | 13.27 | 13.44 | 48,517 | -0.01(-0.07%) |
Oct 29, 2014 | 13.55 | 13.74 | 13.34 | 13.45 | 51,257 | -0.06(-0.43%) |
Oct 28, 2014 | 13.38 | 13.70 | 13.37 | 13.51 | 162,576 | +0.13(+0.94%) |
Oct 27, 2014 | 13.37 | 13.49 | 13.38 | 13.38 | 43,553 | +0.00(+0.00%) |
Oct 24, 2014 | 13.69 | 13.83 | 13.35 | 13.38 | 74,423 | -0.34(-2.46%) |
Oct 23, 2014 | 13.60 | 13.85 | 13.52 | 13.72 | 90,212 | +0.25(+1.86%) |
Oct 22, 2014 | 13.68 | 13.68 | 13.45 | 13.47 | 109,986 | -0.23(-1.69%) |
Oct 21, 2014 | 13.52 | 13.73 | 13.52 | 13.70 | 106,728 | +0.18(+1.35%) |
Oct 20, 2014 | 13.51 | 13.61 | 13.44 | 13.52 | 162,682 | -0.07(-0.50%) |
Oct 17, 2014 | 13.93 | 13.94 | 13.53 | 13.59 | 132,178 | -0.16(-1.19%) |
Oct 16, 2014 | 13.50 | 14.04 | 13.50 | 13.75 | 91,582 | +0.09(+0.63%) |
Oct 15, 2014 | 13.23 | 13.72 | 13.03 | 13.66 | 106,011 | +0.22(+1.65%) |
Oct 14, 2014 | 13.32 | 13.58 | 13.25 | 13.44 | 112,252 | +0.18(+1.38%) |
Oct 13, 2014 | 13.07 | 13.38 | 13.04 | 13.26 | 91,713 | +0.24(+1.85%) |
Oct 10, 2014 | 13.00 | 13.37 | 12.95 | 13.02 | 98,686 | -0.06(-0.44%) |
Oct 09, 2014 | 13.44 | 13.56 | 13.07 | 13.08 | 78,919 | -0.41(-3.07%) |
Oct 08, 2014 | 13.48 | 13.57 | 13.39 | 13.49 | 181,985 | +0.01(+0.07%) |
Oct 07, 2014 | 13.35 | 13.56 | 13.25 | 13.48 | 84,785 | -0.01(-0.07%) |
Oct 06, 2014 | 13.56 | 13.81 | 13.49 | 13.49 | 95,487 | -0.05(-0.36%) |
Oct 03, 2014 | 13.67 | 13.67 | 13.51 | 13.54 | 63,031 | -0.07(-0.50%) |
Oct 02, 2014 | 13.85 | 13.91 | 13.58 | 13.61 | 118,458 | -0.21(-1.53%) |
Oct 01, 2014 | 14.11 | 14.18 | 13.75 | 13.82 | 192,487 | -0.31(-2.18%) |
Sep 30, 2014 | 14.34 | 14.45 | 14.12 | 14.13 | 154,983 | -0.18(-1.28%) |
Sep 29, 2014 | 14.11 | 14.35 | 14.11 | 14.31 | 52,597 | +0.10(+0.68%) |
Sep 26, 2014 | 14.11 | 14.26 | 14.11 | 14.21 | 109,442 | +0.12(+0.82%) |
Sep 25, 2014 | 14.08 | 14.14 | 14.03 | 14.10 | 116,028 | -0.05(-0.34%) |
Sep 24, 2014 | 14.19 | 14.23 | 13.98 | 14.14 | 60,111 | -0.01(-0.07%) |
Sep 23, 2014 | 14.17 | 14.23 | 14.00 | 14.15 | 64,480 | -0.05(-0.34%) |
Sep 22, 2014 | 14.28 | 14.30 | 14.14 | 14.20 | 63,634 | -0.11(-0.74%) |
Sep 19, 2014 | 14.44 | 14.44 | 14.07 | 14.31 | 111,168 | -0.13(-0.93%) |
Sep 18, 2014 | 14.44 | 14.46 | 14.31 | 14.44 | 85,084 | +0.01(+0.07%) |
Sep 17, 2014 | 14.33 | 14.50 | 14.33 | 14.43 | 95,397 | +0.15(+1.08%) |
Sep 16, 2014 | 14.18 | 14.43 | 14.18 | 14.28 | 71,398 | +0.03(+0.20%) |
Sep 15, 2014 | 14.31 | 14.31 | 14.15 | 14.25 | 84,926 | -0.07(-0.47%) |
Sep 12, 2014 | 14.44 | 14.44 | 14.20 | 14.32 | 151,477 | -0.12(-0.80%) |
Sep 11, 2014 | 14.28 | 14.49 | 14.28 | 14.43 | 121,757 | +0.05(+0.34%) |
Sep 10, 2014 | 14.28 | 14.44 | 14.25 | 14.39 | 73,448 | +0.09(+0.61%) |
Sep 09, 2014 | 14.40 | 14.40 | 14.21 | 14.30 | 90,837 | -0.08(-0.54%) |
Sep 08, 2014 | 14.45 | 14.45 | 14.22 | 14.38 | 81,494 | -0.05(-0.33%) |
Sep 05, 2014 | 14.25 | 14.44 | 14.19 | 14.42 | 87,240 | +0.12(+0.81%) |
Sep 04, 2014 | 14.33 | 14.46 | 14.23 | 14.31 | 103,392 | +0.00(+0.00%) |
Sep 03, 2014 | 14.87 | 14.91 | 14.25 | 14.31 | 79,147 | -0.50(-3.38%) |
Sep 02, 2014 | 14.95 | 14.95 | 14.54 | 14.81 | 95,898 | -0.07(-0.45%) |
Aug 29, 2014 | 14.78 | 14.88 | 14.88 | 14.88 | 41,645 | +0.09(+0.59%) |
Aug 28, 2014 | 14.83 | 14.85 | 14.62 | 14.79 | 52,952 | -0.02(-0.13%) |
Aug 27, 2014 | 14.76 | 14.95 | 14.76 | 14.81 | 68,658 | +0.03(+0.20%) |
Aug 26, 2014 | 14.66 | 14.82 | 14.66 | 14.78 | 40,869 | +0.12(+0.79%) |
Aug 25, 2014 | 14.64 | 14.76 | 14.47 | 14.66 | 54,560 | +0.11(+0.73%) |
Aug 22, 2014 | 14.70 | 14.70 | 14.48 | 14.56 | 64,118 | -0.13(-0.87%) |
Aug 21, 2014 | 14.73 | 14.76 | 14.22 | 14.69 | 73,111 | -0.03(-0.20%) |
Aug 20, 2014 | 14.88 | 14.88 | 14.52 | 14.72 | 60,911 | -0.17(-1.16%) |
Aug 19, 2014 | 14.97 | 15.02 | 14.86 | 14.89 | 71,403 | -0.05(-0.32%) |
Aug 18, 2014 | 14.92 | 14.94 | 14.74 | 14.94 | 103,643 | +0.12(+0.78%) |
Aug 15, 2014 | 15.01 | 15.04 | 14.73 | 14.82 | 90,062 | -0.07(-0.45%) |
Aug 14, 2014 | 14.86 | 14.93 | 14.76 | 14.89 | 61,889 | +0.05(+0.32%) |
Aug 13, 2014 | 14.75 | 14.89 | 14.67 | 14.84 | 53,693 | +0.06(+0.39%) |
Aug 12, 2014 | 14.74 | 14.84 | 14.52 | 14.78 | 216,810 | -0.06(-0.39%) |
Aug 11, 2014 | 14.80 | 15.10 | 14.70 | 14.84 | 145,631 | +0.03(+0.19%) |
Aug 08, 2014 | 14.00 | 14.68 | 14.00 | 14.81 | 155,638 | +0.80(+5.69%) |
Aug 07, 2014 | 14.17 | 14.26 | 13.88 | 14.01 | 322,367 | -0.35(-2.41%) |
Aug 06, 2014 | 14.31 | 14.55 | 14.24 | 14.36 | 109,102 | -0.05(-0.33%) |
Aug 05, 2014 | 14.36 | 14.60 | 14.21 | 14.41 | 113,009 | -0.06(-0.40%) |
Aug 04, 2014 | 14.24 | 14.49 | 14.23 | 14.47 | 114,715 | +0.20(+1.41%) |