Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.47 | 14.59 | 14.42 | 14.57 | 1,008,493 | +0.20(+1.37%) |
Oct 30, 2014 | 14.28 | 14.37 | 14.24 | 14.37 | 223,316 | +0.08(+0.54%) |
Oct 29, 2014 | 14.32 | 14.35 | 14.20 | 14.29 | 348,338 | -0.02(-0.16%) |
Oct 28, 2014 | 14.25 | 14.32 | 14.22 | 14.32 | 866,473 | +0.07(+0.49%) |
Oct 27, 2014 | 14.16 | 14.15 | 14.14 | 14.25 | 307,577 | +0.09(+0.66%) |
Oct 24, 2014 | 14.13 | 14.21 | 14.06 | 14.15 | 307,748 | -0.01(-0.08%) |
Oct 23, 2014 | 14.12 | 14.19 | 14.07 | 14.17 | 419,583 | +0.11(+0.80%) |
Oct 22, 2014 | 14.08 | 14.13 | 14.03 | 14.05 | 339,976 | +0.00(+0.03%) |
Oct 21, 2014 | 13.94 | 14.05 | 13.89 | 14.05 | 731,695 | +0.14(+1.00%) |
Oct 20, 2014 | 13.72 | 13.91 | 13.71 | 13.91 | 434,482 | +0.19(+1.41%) |
Oct 17, 2014 | 13.78 | 13.78 | 13.59 | 13.72 | 260,950 | +0.04(+0.28%) |
Oct 16, 2014 | 13.54 | 13.71 | 13.52 | 13.68 | 646,555 | +0.00(+0.03%) |
Oct 15, 2014 | 13.74 | 13.76 | 13.57 | 13.67 | 500,482 | -0.06(-0.45%) |
Oct 14, 2014 | 13.60 | 13.82 | 13.55 | 13.74 | 745,290 | +0.22(+1.66%) |
Oct 13, 2014 | 13.55 | 13.63 | 13.51 | 13.51 | 424,974 | +0.02(+0.11%) |
Oct 10, 2014 | 13.50 | 13.65 | 13.50 | 13.50 | 382,022 | +0.02(+0.17%) |
Oct 09, 2014 | 13.44 | 13.62 | 13.44 | 13.47 | 726,157 | +0.00(+0.00%) |
Oct 08, 2014 | 13.20 | 13.47 | 13.20 | 13.47 | 491,915 | +0.29(+2.23%) |
Oct 07, 2014 | 13.27 | 13.32 | 13.18 | 13.18 | 299,029 | -0.10(-0.76%) |
Oct 06, 2014 | 13.29 | 13.36 | 13.25 | 13.28 | 318,446 | +0.02(+0.16%) |
Oct 03, 2014 | 13.22 | 13.28 | 13.14 | 13.26 | 185,592 | +0.07(+0.55%) |
Oct 02, 2014 | 13.17 | 13.22 | 13.08 | 13.19 | 677,156 | -0.00(-0.03%) |
Oct 01, 2014 | 13.18 | 13.27 | 13.14 | 13.19 | 1,714,109 | +0.02(+0.18%) |
Sep 30, 2014 | 13.25 | 13.27 | 13.16 | 13.17 | 257,109 | -0.07(-0.50%) |
Sep 29, 2014 | 13.16 | 13.24 | 13.10 | 13.23 | 435,953 | -0.00(-0.03%) |
Sep 26, 2014 | 13.09 | 13.26 | 13.03 | 13.24 | 186,197 | +0.16(+1.21%) |
Sep 25, 2014 | 13.15 | 13.15 | 13.04 | 13.08 | 322,563 | -0.05(-0.35%) |
Sep 24, 2014 | 13.16 | 13.29 | 13.11 | 13.13 | 167,957 | -0.04(-0.32%) |
Sep 23, 2014 | 13.26 | 13.31 | 13.16 | 13.17 | 224,579 | -0.10(-0.76%) |
Sep 22, 2014 | 13.35 | 13.35 | 13.26 | 13.27 | 376,903 | -0.09(-0.70%) |
Sep 19, 2014 | 13.39 | 13.42 | 13.32 | 13.36 | 253,748 | +0.02(+0.12%) |
Sep 18, 2014 | 13.48 | 13.50 | 13.34 | 13.35 | 492,538 | -0.12(-0.88%) |
Sep 17, 2014 | 13.52 | 13.59 | 13.46 | 13.47 | 285,549 | +0.01(+0.06%) |
Sep 16, 2014 | 13.35 | 13.50 | 13.35 | 13.46 | 359,225 | +0.13(+0.95%) |
Sep 15, 2014 | 13.39 | 13.44 | 13.29 | 13.33 | 1,168,565 | -0.06(-0.46%) |
Sep 12, 2014 | 13.76 | 13.76 | 13.32 | 13.39 | 732,175 | -0.43(-3.11%) |
Sep 11, 2014 | 13.79 | 13.86 | 13.76 | 13.82 | 240,283 | +0.00(+0.00%) |
Sep 10, 2014 | 14.03 | 14.03 | 13.80 | 13.82 | 447,315 | -0.22(-1.59%) |
Sep 09, 2014 | 14.11 | 14.11 | 14.02 | 14.05 | 179,880 | -0.08(-0.57%) |
Sep 08, 2014 | 14.14 | 14.17 | 14.08 | 14.13 | 524,092 | -0.02(-0.13%) |
Sep 05, 2014 | 14.01 | 14.15 | 14.01 | 14.15 | 169,670 | +0.15(+1.09%) |
Sep 04, 2014 | 14.03 | 14.09 | 13.95 | 13.99 | 200,017 | -0.05(-0.33%) |
Sep 03, 2014 | 14.03 | 14.05 | 13.99 | 14.04 | 224,840 | +0.04(+0.30%) |
Sep 02, 2014 | 13.97 | 14.03 | 13.97 | 14.00 | 911,367 | +0.01(+0.08%) |
Aug 29, 2014 | 13.94 | 13.99 | 13.99 | 13.99 | 173,032 | +0.07(+0.50%) |
Aug 28, 2014 | 13.90 | 13.94 | 13.87 | 13.92 | 172,472 | -0.02(-0.11%) |
Aug 27, 2014 | 13.94 | 13.95 | 13.89 | 13.93 | 302,379 | +0.02(+0.17%) |
Aug 26, 2014 | 13.87 | 13.95 | 13.87 | 13.91 | 256,217 | +0.02(+0.11%) |
Aug 25, 2014 | 13.98 | 13.98 | 13.84 | 13.89 | 269,173 | -0.03(-0.22%) |
Aug 22, 2014 | 14.05 | 14.05 | 13.88 | 13.92 | 295,780 | -0.11(-0.79%) |
Aug 21, 2014 | 14.07 | 14.12 | 14.03 | 14.04 | 305,205 | -0.02(-0.13%) |
Aug 20, 2014 | 13.99 | 14.08 | 13.92 | 14.05 | 190,202 | +0.06(+0.42%) |
Aug 19, 2014 | 13.99 | 14.03 | 13.94 | 13.99 | 406,669 | +0.04(+0.28%) |
Aug 18, 2014 | 13.86 | 13.95 | 13.86 | 13.95 | 417,460 | +0.13(+0.97%) |
Aug 15, 2014 | 13.88 | 13.91 | 13.78 | 13.82 | 435,536 | -0.02(-0.17%) |
Aug 14, 2014 | 13.85 | 13.85 | 13.81 | 13.84 | 285,245 | -0.00(-0.03%) |
Aug 13, 2014 | 13.69 | 13.85 | 13.69 | 13.85 | 209,285 | +0.19(+1.41%) |
Aug 12, 2014 | 13.67 | 13.71 | 13.63 | 13.65 | 368,225 | -0.01(-0.08%) |
Aug 11, 2014 | 13.62 | 13.70 | 13.62 | 13.67 | 321,199 | +0.09(+0.65%) |
Aug 08, 2014 | 13.53 | 13.58 | 13.47 | 13.58 | 159,309 | +0.08(+0.57%) |
Aug 07, 2014 | 13.56 | 13.58 | 13.48 | 13.50 | 608,415 | +0.01(+0.06%) |
Aug 06, 2014 | 13.47 | 13.57 | 13.46 | 13.49 | 4,397,455 | -0.02(-0.14%) |
Aug 05, 2014 | 13.67 | 13.65 | 13.49 | 13.51 | 253,420 | -0.15(-1.13%) |
Aug 04, 2014 | 13.59 | 13.70 | 13.52 | 13.67 | 294,209 | +0.09(+0.68%) |