Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 15.35 | 15.39 | 15.25 | 15.30 | 315,751 | +0.14(+0.92%) |
Oct 30, 2014 | 14.95 | 15.20 | 14.95 | 15.16 | 204,948 | +0.16(+1.07%) |
Oct 29, 2014 | 15.00 | 15.15 | 14.90 | 15.00 | 242,107 | +0.00(+0.00%) |
Oct 28, 2014 | 14.75 | 15.04 | 14.72 | 15.00 | 304,660 | +0.30(+2.04%) |
Oct 27, 2014 | 14.67 | 14.73 | 14.69 | 14.70 | 356,880 | +0.01(+0.07%) |
Oct 24, 2014 | 14.61 | 14.74 | 14.56 | 14.69 | 398,534 | +0.16(+1.10%) |
Oct 23, 2014 | 14.63 | 14.75 | 14.41 | 14.53 | 566,276 | +0.10(+0.69%) |
Oct 22, 2014 | 14.27 | 14.60 | 14.27 | 14.43 | 553,938 | +0.20(+1.41%) |
Oct 21, 2014 | 13.95 | 14.24 | 13.92 | 14.23 | 432,297 | +0.37(+2.67%) |
Oct 20, 2014 | 13.88 | 14.01 | 13.88 | 13.86 | 452,911 | -0.01(-0.07%) |
Oct 17, 2014 | 13.96 | 14.07 | 13.78 | 13.87 | 348,129 | +0.10(+0.73%) |
Oct 16, 2014 | 13.72 | 13.77 | 13.63 | 13.77 | 361,928 | -0.09(-0.65%) |
Oct 15, 2014 | 14.00 | 14.09 | 13.60 | 13.86 | 507,681 | -0.12(-0.86%) |
Oct 14, 2014 | 13.97 | 14.16 | 13.88 | 13.98 | 363,346 | +0.09(+0.65%) |
Oct 13, 2014 | 13.93 | 14.18 | 13.88 | 13.89 | 381,252 | -0.05(-0.36%) |
Oct 10, 2014 | 13.80 | 14.05 | 13.75 | 13.94 | 245,565 | +0.06(+0.43%) |
Oct 09, 2014 | 14.34 | 14.37 | 13.87 | 13.88 | 345,112 | -0.44(-3.07%) |
Oct 08, 2014 | 14.07 | 14.39 | 14.05 | 14.32 | 375,167 | +0.22(+1.56%) |
Oct 07, 2014 | 14.31 | 14.39 | 14.10 | 14.10 | 163,936 | -0.19(-1.33%) |
Oct 06, 2014 | 14.62 | 14.65 | 14.28 | 14.29 | 407,009 | -0.25(-1.72%) |
Oct 03, 2014 | 14.50 | 14.65 | 14.40 | 14.54 | 308,666 | +0.19(+1.32%) |
Oct 02, 2014 | 14.30 | 14.45 | 14.06 | 14.35 | 418,136 | +0.06(+0.42%) |
Oct 01, 2014 | 14.52 | 14.58 | 14.16 | 14.29 | 459,605 | -0.26(-1.79%) |
Sep 30, 2014 | 14.65 | 14.74 | 14.55 | 14.55 | 298,645 | -0.13(-0.89%) |
Sep 29, 2014 | 14.80 | 14.83 | 14.61 | 14.68 | 256,145 | -0.23(-1.54%) |
Sep 26, 2014 | 14.95 | 14.95 | 14.76 | 14.91 | 230,737 | +0.13(+0.88%) |
Sep 25, 2014 | 15.00 | 15.07 | 14.76 | 14.78 | 283,050 | -0.27(-1.79%) |
Sep 24, 2014 | 15.05 | 15.23 | 14.93 | 15.05 | 202,849 | +0.11(+0.74%) |
Sep 23, 2014 | 15.38 | 15.38 | 14.93 | 14.94 | 261,709 | -0.43(-2.80%) |
Sep 22, 2014 | 15.39 | 15.50 | 15.28 | 15.37 | 218,907 | -0.05(-0.32%) |
Sep 19, 2014 | 15.66 | 15.75 | 15.37 | 15.42 | 608,543 | -0.17(-1.09%) |
Sep 18, 2014 | 15.50 | 15.60 | 15.47 | 15.59 | 244,806 | +0.13(+0.84%) |
Sep 17, 2014 | 15.46 | 15.77 | 15.44 | 15.46 | 239,017 | -0.05(-0.32%) |
Sep 16, 2014 | 15.47 | 16.00 | 15.38 | 15.51 | 339,227 | +0.06(+0.39%) |
Sep 15, 2014 | 15.54 | 15.54 | 15.40 | 15.45 | 230,195 | -0.09(-0.58%) |
Sep 12, 2014 | 15.68 | 15.81 | 15.52 | 15.54 | 221,918 | -0.09(-0.58%) |
Sep 11, 2014 | 15.50 | 15.64 | 15.43 | 15.63 | 138,904 | +0.00(+0.00%) |
Sep 10, 2014 | 15.36 | 15.69 | 15.32 | 15.63 | 143,348 | +0.27(+1.76%) |
Sep 09, 2014 | 15.82 | 16.00 | 15.31 | 15.36 | 231,834 | -0.39(-2.48%) |
Sep 08, 2014 | 15.47 | 15.85 | 15.38 | 15.75 | 307,831 | +0.47(+3.08%) |
Sep 05, 2014 | 15.30 | 15.45 | 15.21 | 15.28 | 98,889 | -0.07(-0.46%) |
Sep 04, 2014 | 15.61 | 15.70 | 15.32 | 15.35 | 144,601 | -0.21(-1.35%) |
Sep 03, 2014 | 15.48 | 15.83 | 15.48 | 15.56 | 194,289 | +0.10(+0.65%) |
Sep 02, 2014 | 15.31 | 15.51 | 15.31 | 15.46 | 191,165 | +0.14(+0.91%) |
Aug 29, 2014 | 15.24 | 15.32 | 15.32 | 15.32 | 150,800 | +0.08(+0.52%) |
Aug 28, 2014 | 15.21 | 15.33 | 15.09 | 15.24 | 93,559 | -0.08(-0.52%) |
Aug 27, 2014 | 15.22 | 15.35 | 15.02 | 15.32 | 221,413 | +0.23(+1.52%) |
Aug 26, 2014 | 15.09 | 15.12 | 14.99 | 15.09 | 249,009 | -0.04(-0.26%) |
Aug 25, 2014 | 15.16 | 15.16 | 14.95 | 15.13 | 311,338 | +0.14(+0.93%) |
Aug 22, 2014 | 15.19 | 15.19 | 14.94 | 14.99 | 255,257 | -0.17(-1.12%) |
Aug 21, 2014 | 15.09 | 15.19 | 14.98 | 15.16 | 111,325 | +0.02(+0.13%) |
Aug 20, 2014 | 15.11 | 15.19 | 15.01 | 15.14 | 169,196 | -0.05(-0.33%) |
Aug 19, 2014 | 15.22 | 15.28 | 15.17 | 15.19 | 151,278 | -0.06(-0.39%) |
Aug 18, 2014 | 15.35 | 15.37 | 15.14 | 15.25 | 165,444 | +0.06(+0.39%) |
Aug 15, 2014 | 15.33 | 15.35 | 14.95 | 15.19 | 190,309 | +0.01(+0.07%) |
Aug 14, 2014 | 15.23 | 15.23 | 15.00 | 15.18 | 150,150 | +0.13(+0.86%) |
Aug 13, 2014 | 15.17 | 15.17 | 14.99 | 15.05 | 233,861 | -0.04(-0.27%) |
Aug 12, 2014 | 15.09 | 15.17 | 15.03 | 15.09 | 201,162 | -0.07(-0.46%) |
Aug 11, 2014 | 15.35 | 15.45 | 15.08 | 15.16 | 271,183 | -0.11(-0.72%) |
Aug 08, 2014 | 15.10 | 15.39 | 15.10 | 15.27 | 414,667 | +0.56(+3.81%) |
Aug 07, 2014 | 15.04 | 15.17 | 14.51 | 14.71 | 501,149 | -0.34(-2.26%) |
Aug 06, 2014 | 14.85 | 15.13 | 14.85 | 15.05 | 242,857 | +0.09(+0.60%) |
Aug 05, 2014 | 15.00 | 15.07 | 14.85 | 14.96 | 374,938 | -0.07(-0.47%) |
Aug 04, 2014 | 14.87 | 15.13 | 14.85 | 15.03 | 584,566 | +0.17(+1.14%) |